Skip to main content

Moody's Corp (NY: MCO )

457.52 -3.01 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 461.83 464.00 456.65 457.52 1,022,412 -3.01(-0.65%)
Oct 04, 2024 469.36 469.59 458.90 460.53 1,308,961 -7.10(-1.52%)
Oct 03, 2024 471.36 472.00 466.50 467.63 576,150 -2.56(-0.54%)
Oct 02, 2024 472.21 474.51 468.33 470.19 717,565 -1.21(-0.26%)
Oct 01, 2024 476.91 476.91 469.00 471.40 1,137,450 -3.19(-0.67%)
Sep 30, 2024 473.27 476.69 471.44 474.59 1,366,217 +1.10(+0.23%)
Sep 27, 2024 474.48 477.25 473.00 473.49 582,637 -0.54(-0.11%)
Sep 26, 2024 475.26 477.93 471.26 474.03 592,074 -2.12(-0.45%)
Sep 25, 2024 480.29 480.80 474.84 476.15 545,175 -3.23(-0.67%)
Sep 24, 2024 477.40 479.54 472.03 479.38 810,563 +0.38(+0.08%)
Sep 23, 2024 489.24 494.01 477.60 479.00 957,945 -15.66(-3.17%)
Sep 20, 2024 488.53 495.10 487.77 494.66 1,466,178 +4.55(+0.93%)
Sep 19, 2024 491.02 492.48 487.07 490.11 697,931 +5.44(+1.12%)
Sep 18, 2024 482.43 489.00 480.75 484.67 619,774 +1.94(+0.40%)
Sep 17, 2024 484.99 485.31 480.19 482.73 612,998 -2.11(-0.44%)
Sep 16, 2024 478.91 486.43 478.57 484.84 953,974 +7.88(+1.65%)
Sep 13, 2024 480.08 482.37 475.53 476.96 743,185 -1.79(-0.37%)
Sep 12, 2024 476.27 479.89 473.56 478.75 860,383 +0.16(+0.03%)
Sep 11, 2024 481.89 481.89 467.61 478.59 764,155 -5.55(-1.15%)
Sep 10, 2024 483.69 486.01 479.35 484.14 687,699 +1.89(+0.39%)
Sep 09, 2024 479.10 487.07 478.67 482.25 778,204 +6.81(+1.43%)
Sep 06, 2024 484.55 486.87 473.92 475.44 689,099 -8.41(-1.74%)
Sep 05, 2024 484.09 486.79 480.87 483.85 551,192 -0.64(-0.13%)
Sep 04, 2024 482.00 486.26 480.52 484.49 577,415 +2.52(+0.52%)
Sep 03, 2024 488.74 490.18 480.23 481.97 793,110 -5.77(-1.18%)
Aug 30, 2024 484.47 488.17 480.69 487.74 822,601 +4.68(+0.97%)
Aug 29, 2024 483.47 486.56 482.02 483.06 596,641 +0.53(+0.11%)
Aug 28, 2024 484.40 488.64 480.77 482.53 612,249 -1.65(-0.34%)
Aug 27, 2024 479.63 485.39 476.86 484.18 515,878 +4.37(+0.91%)
Aug 26, 2024 481.93 483.21 478.79 479.81 453,700 +0.43(+0.09%)
Aug 23, 2024 482.10 483.56 475.64 479.38 520,116 -0.62(-0.13%)
Aug 22, 2024 475.18 480.71 475.18 480.00 990,079 +4.53(+0.95%)
Aug 21, 2024 472.93 476.84 471.43 475.47 546,019 +1.93(+0.41%)
Aug 20, 2024 471.84 474.54 470.50 473.54 601,818 +3.46(+0.74%)
Aug 19, 2024 467.92 471.94 467.41 470.08 479,827 +3.36(+0.72%)
Aug 16, 2024 466.61 467.92 463.71 466.72 429,692 +0.45(+0.10%)
Aug 15, 2024 465.73 468.93 464.16 466.27 529,112 +0.97(+0.21%)
Aug 14, 2024 463.55 466.18 461.00 465.30 808,597 +1.68(+0.36%)
Aug 13, 2024 463.39 466.07 461.12 463.62 894,764 +3.88(+0.84%)
Aug 12, 2024 463.95 464.15 458.69 459.74 582,393 -4.34(-0.94%)
Aug 09, 2024 459.09 464.45 457.17 464.08 650,227 +5.14(+1.12%)
Aug 08, 2024 450.40 460.25 449.19 458.94 631,160 +8.71(+1.94%)
Aug 07, 2024 451.38 461.13 449.68 450.23 715,117 +2.03(+0.45%)
Aug 06, 2024 442.19 454.77 442.19 448.20 881,529 +8.83(+2.01%)
Aug 05, 2024 452.04 452.04 438.43 439.37 1,328,564 -20.38(-4.43%)
Aug 02, 2024 455.76 461.05 449.06 459.75 1,287,217 -0.29(-0.06%)
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.