Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 391.10 401.63 390.10 401.63 654,059 +10.48(+2.68%)
Jan 31, 2024 396.47 398.46 390.62 391.15 616,003 -4.46(-1.13%)
Jan 30, 2024 391.11 396.37 390.10 395.61 718,044 +5.23(+1.34%)
Jan 29, 2024 387.84 390.50 384.78 390.38 650,605 +1.97(+0.51%)
Jan 26, 2024 391.48 391.84 388.06 388.41 418,688 -3.30(-0.84%)
Jan 25, 2024 390.60 391.89 388.58 391.71 414,512 +2.65(+0.68%)
Jan 24, 2024 390.60 391.20 388.64 389.06 451,371 +0.12(+0.03%)
Jan 23, 2024 389.19 389.19 384.39 388.94 437,618 +1.03(+0.26%)
Jan 22, 2024 386.73 389.55 386.23 387.91 682,554 +1.95(+0.50%)
Jan 19, 2024 384.59 387.25 382.52 385.96 583,551 +3.63(+0.95%)
Jan 18, 2024 380.40 383.58 378.24 382.33 502,069 +1.92(+0.50%)
Jan 17, 2024 378.15 382.83 378.15 380.42 537,441 -0.45(-0.12%)
Jan 16, 2024 375.65 381.08 375.08 380.87 669,261 +1.94(+0.51%)
Jan 12, 2024 378.99 379.14 375.01 378.93 476,071 +2.98(+0.79%)
Jan 11, 2024 375.65 375.97 370.19 375.95 986,671 +0.21(+0.06%)
Jan 10, 2024 374.21 375.82 371.70 375.74 700,346 +3.51(+0.94%)
Jan 09, 2024 371.66 374.27 370.52 372.23 837,727 -2.62(-0.70%)
Jan 08, 2024 372.25 375.79 371.17 374.85 848,246 +4.00(+1.08%)
Jan 05, 2024 373.49 375.68 369.56 370.85 740,112 -2.79(-0.75%)
Jan 04, 2024 375.01 377.73 373.48 373.64 641,861 -0.74(-0.20%)
Jan 03, 2024 378.43 379.05 372.73 374.38 792,821 -6.57(-1.72%)
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.