Moody's Corp (NY: MCO )

378.35 -3.82 (-1.00%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 379.00 383.68 377.10 382.17 572,231 +2.91(+0.77%)
Apr 22, 2024 376.60 380.47 374.80 379.26 504,950 +4.59(+1.23%)
Apr 19, 2024 375.98 376.37 371.34 374.67 820,514 +0.07(+0.02%)
Apr 18, 2024 377.19 379.97 369.42 374.60 789,554 -0.81(-0.22%)
Apr 17, 2024 375.00 378.38 373.27 375.41 576,012 +4.68(+1.26%)
Apr 16, 2024 372.99 375.24 370.29 370.73 900,049 -2.81(-0.75%)
Apr 15, 2024 381.97 384.61 371.97 373.54 771,569 -3.62(-0.96%)
Apr 12, 2024 380.28 382.05 375.86 377.16 624,357 -6.39(-1.67%)
Apr 11, 2024 384.82 386.72 381.54 383.55 661,640 -0.91(-0.24%)
Apr 10, 2024 389.66 391.73 384.04 384.46 591,585 -13.43(-3.38%)
Apr 09, 2024 401.06 401.06 394.31 397.89 398,790 +1.82(+0.46%)
Apr 08, 2024 393.47 398.31 392.34 396.07 698,877 +3.60(+0.92%)
Apr 05, 2024 390.92 393.79 387.78 392.47 619,750 +0.90(+0.23%)
Apr 04, 2024 395.61 402.38 391.19 391.57 892,652 -0.87(-0.22%)
Apr 03, 2024 391.22 394.11 390.46 392.44 623,433 +1.24(+0.32%)
Apr 02, 2024 395.28 395.28 388.57 391.20 1,181,519 -2.69(-0.68%)
Apr 01, 2024 394.00 398.16 392.58 393.89 698,178 +0.86(+0.22%)
Mar 28, 2024 392.31 394.16 394.01 393.03 566,250 +2.79(+0.71%)
Mar 27, 2024 394.81 396.00 387.46 390.24 469,990 -0.68(-0.17%)
Mar 26, 2024 388.47 392.00 386.31 390.92 736,188 +4.35(+1.13%)
Mar 25, 2024 386.72 388.31 385.00 386.57 744,616 -1.07(-0.28%)
Mar 22, 2024 397.52 398.00 387.58 387.64 495,187 -7.98(-2.02%)
Mar 21, 2024 394.00 395.79 391.03 395.62 732,577 +5.41(+1.39%)
Mar 20, 2024 388.59 390.79 386.48 390.21 568,034 +3.01(+0.78%)
Mar 19, 2024 385.40 389.79 384.61 387.20 689,890 +3.12(+0.81%)
Mar 18, 2024 385.89 389.17 383.64 384.08 797,620 -0.08(-0.02%)
Mar 15, 2024 378.72 385.89 378.72 384.16 1,153,073 +0.75(+0.20%)
Mar 14, 2024 388.30 391.98 381.00 383.41 457,124 -5.61(-1.44%)
Mar 13, 2024 389.34 391.27 387.08 389.02 339,922 +0.09(+0.02%)
Mar 12, 2024 387.35 390.77 385.02 388.93 337,412 +4.08(+1.06%)
Mar 11, 2024 385.94 386.75 382.87 384.85 411,197 -2.16(-0.56%)
Mar 08, 2024 392.12 393.20 386.31 387.01 493,419 -4.57(-1.17%)
Mar 07, 2024 392.99 394.48 389.17 391.58 672,080 +2.55(+0.66%)
Mar 06, 2024 383.31 389.61 383.31 389.03 816,792 +6.53(+1.71%)
Mar 05, 2024 380.82 384.89 380.30 382.50 796,088 +0.00(+0.00%)
Mar 04, 2024 379.00 384.50 377.62 382.50 795,474 +0.46(+0.12%)
Mar 01, 2024 378.39 383.65 377.51 382.04 617,327 +2.62(+0.69%)
Feb 29, 2024 380.93 383.84 378.36 379.42 1,690,203 -0.44(-0.12%)
Feb 28, 2024 377.10 381.38 376.59 379.86 538,488 +2.19(+0.58%)
Feb 27, 2024 379.71 379.71 375.72 377.67 547,988 -2.45(-0.64%)
Feb 26, 2024 385.87 387.00 379.89 380.12 536,679 -5.39(-1.40%)
Feb 23, 2024 382.93 386.53 382.93 385.51 549,073 +3.61(+0.95%)
Feb 22, 2024 380.48 384.23 377.82 381.90 790,350 +6.89(+1.84%)
Feb 21, 2024 372.96 376.17 370.93 375.01 720,694 +0.54(+0.14%)
Feb 20, 2024 368.62 375.21 367.42 374.47 967,098 +4.55(+1.23%)
Feb 16, 2024 371.35 374.69 367.96 369.92 987,973 -2.47(-0.66%)
Feb 15, 2024 367.15 374.86 367.15 372.40 1,265,334 +6.75(+1.84%)
Feb 14, 2024 369.16 370.79 362.67 365.65 1,425,937 -2.74(-0.74%)
Feb 13, 2024 377.57 384.94 364.93 368.39 2,006,411 -31.79(-7.94%)
Feb 12, 2024 406.68 406.70 400.09 400.18 1,028,952 -4.07(-1.01%)
Feb 09, 2024 397.10 404.42 395.22 404.25 941,638 +7.15(+1.80%)
Feb 08, 2024 399.31 399.71 392.51 397.10 722,526 -6.83(-1.69%)
Feb 07, 2024 400.77 405.38 398.44 403.93 781,204 +6.78(+1.71%)
Feb 06, 2024 396.67 397.38 393.88 397.15 401,884 +1.06(+0.27%)
Feb 05, 2024 395.66 398.41 392.29 396.09 729,488 -2.60(-0.65%)
Feb 02, 2024 399.10 402.26 393.44 398.70 684,264 -2.93(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.