Skip to main content

Moody's Corp (NY: MCO )

451.89 +1.53 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 450.23 457.67 440.00 451.89 1,449,617 +1.53(+0.34%)
Jul 22, 2024 445.65 450.37 443.52 450.36 1,222,932 +8.22(+1.86%)
Jul 19, 2024 451.38 451.38 441.53 442.14 1,314,830 -6.69(-1.49%)
Jul 18, 2024 451.60 457.24 448.47 448.83 847,013 -7.22(-1.58%)
Jul 17, 2024 451.00 458.24 448.01 456.05 908,826 +3.69(+0.82%)
Jul 16, 2024 451.31 452.60 448.68 452.36 770,892 +5.66(+1.27%)
Jul 15, 2024 448.32 449.57 445.99 446.70 673,764 +0.72(+0.16%)
Jul 12, 2024 444.81 451.19 443.89 445.98 786,404 +2.73(+0.62%)
Jul 11, 2024 440.05 443.79 439.05 443.25 637,098 +5.96(+1.36%)
Jul 10, 2024 436.84 437.32 430.77 437.29 573,373 +1.34(+0.31%)
Jul 09, 2024 435.80 437.30 432.85 435.95 375,320 +3.45(+0.80%)
Jul 08, 2024 432.78 434.13 430.68 432.50 499,057 +0.24(+0.06%)
Jul 05, 2024 425.99 432.78 423.25 432.26 536,863 +6.27(+1.47%)
Jul 03, 2024 425.61 427.35 425.44 425.99 195,498 -0.02(-0.00%)
Jul 02, 2024 420.98 426.61 418.12 426.01 401,467 +4.52(+1.07%)
Jul 01, 2024 424.03 427.59 418.31 421.49 668,423 +0.56(+0.13%)
Jun 28, 2024 419.42 424.83 418.69 420.93 923,555 +1.53(+0.36%)
Jun 27, 2024 419.51 420.70 416.33 419.40 526,402 -0.26(-0.06%)
Jun 26, 2024 424.25 424.25 417.70 419.66 933,384 -7.87(-1.84%)
Jun 25, 2024 426.05 427.68 423.07 427.53 528,088 +1.89(+0.44%)
Jun 24, 2024 423.02 428.79 420.52 425.64 534,472 +3.75(+0.89%)
Jun 21, 2024 422.86 423.60 419.75 421.89 1,041,053 -0.82(-0.19%)
Jun 20, 2024 420.09 423.99 417.91 422.71 761,753 +2.63(+0.63%)
Jun 18, 2024 412.25 420.86 412.00 420.08 808,977 +7.77(+1.88%)
Jun 17, 2024 407.43 413.04 406.85 412.31 437,573 +4.19(+1.03%)
Jun 14, 2024 407.39 408.39 402.26 408.12 461,998 -2.50(-0.61%)
Jun 13, 2024 411.00 411.92 407.85 410.62 481,317 -1.44(-0.35%)
Jun 12, 2024 408.10 416.40 405.94 412.06 744,600 +8.74(+2.17%)
Jun 11, 2024 400.00 403.57 398.88 403.32 485,588 +1.46(+0.36%)
Jun 10, 2024 402.31 402.96 399.76 401.86 562,340 -1.84(-0.46%)
Jun 07, 2024 403.57 406.86 402.08 403.70 631,462 -3.12(-0.77%)
Jun 06, 2024 410.72 411.49 405.91 406.82 577,558 -3.29(-0.80%)
Jun 05, 2024 406.96 410.25 403.08 410.11 482,295 +3.61(+0.89%)
Jun 04, 2024 401.75 407.41 401.10 406.50 611,471 +4.85(+1.21%)
Jun 03, 2024 398.21 401.89 395.47 401.65 660,086 +4.66(+1.17%)
May 31, 2024 395.13 398.71 393.67 396.99 2,244,582 +1.49(+0.38%)
May 30, 2024 399.30 399.75 395.00 395.50 704,087 -4.38(-1.10%)
May 29, 2024 400.92 404.47 399.79 399.88 656,106 -5.92(-1.46%)
May 28, 2024 409.74 409.87 403.73 405.80 545,919 -4.80(-1.17%)
May 24, 2024 408.06 411.51 406.32 410.60 498,501 +3.58(+0.88%)
May 23, 2024 415.34 415.66 406.55 407.02 707,809 -8.07(-1.94%)
May 22, 2024 413.15 417.75 412.46 415.09 820,925 +2.14(+0.52%)
May 21, 2024 412.39 415.27 410.35 412.95 485,587 +0.38(+0.09%)
May 20, 2024 412.11 414.22 411.04 412.57 420,448 -1.35(-0.33%)
May 17, 2024 413.71 414.34 409.37 413.92 874,969 +1.90(+0.46%)
May 16, 2024 408.72 414.49 408.72 412.02 541,489 +2.97(+0.73%)
May 15, 2024 403.56 413.19 402.67 409.05 847,616 +7.78(+1.94%)
May 14, 2024 398.60 401.60 393.84 401.27 751,265 +4.61(+1.16%)
May 13, 2024 400.46 401.93 396.61 396.66 355,031 -2.86(-0.72%)
May 10, 2024 402.42 403.20 399.08 399.52 668,687 -1.18(-0.29%)
May 09, 2024 394.86 401.30 393.19 400.70 561,437 +5.58(+1.41%)
May 08, 2024 394.01 395.89 392.91 395.12 551,992 +1.97(+0.50%)
May 07, 2024 389.19 393.72 387.98 393.15 755,140 +6.26(+1.62%)
May 06, 2024 381.74 387.15 381.08 386.90 782,950 +7.12(+1.88%)
May 03, 2024 380.21 382.15 377.11 379.77 794,660 +4.15(+1.11%)
May 02, 2024 368.07 376.87 359.30 375.62 1,349,935 +3.50(+0.94%)
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.