Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY: MCO )

499.66 +5.63 (+1.14%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 495.40 501.21 492.50 499.66 721,344 +5.63(+1.14%)
Nov 25, 2024 484.16 494.76 483.34 494.03 1,203,964 +13.37(+2.78%)
Nov 22, 2024 477.93 483.23 477.02 480.66 435,988 +2.74(+0.57%)
Nov 21, 2024 477.50 479.42 474.28 477.92 723,616 +3.33(+0.70%)
Nov 20, 2024 472.54 478.47 463.57 474.59 934,003 +5.81(+1.24%)
Nov 19, 2024 469.52 472.36 467.97 468.78 545,049 -3.16(-0.67%)
Nov 18, 2024 470.84 473.65 467.81 471.94 525,116 -1.37(-0.29%)
Nov 15, 2024 478.99 479.71 472.37 473.31 653,030 -8.78(-1.82%)
Nov 14, 2024 485.36 487.44 480.83 482.09 857,234 +2.67(+0.56%)
Nov 13, 2024 476.35 483.01 475.93 479.42 911,735 +3.94(+0.83%)
Nov 12, 2024 478.16 480.11 474.46 475.48 530,579 -2.97(-0.62%)
Nov 11, 2024 478.81 480.69 476.35 478.45 704,342 +1.27(+0.27%)
Nov 08, 2024 469.18 479.35 467.60 477.18 720,019 +11.61(+2.49%)
Nov 07, 2024 464.17 466.59 460.74 465.57 741,115 +4.43(+0.96%)
Nov 06, 2024 474.12 476.51 450.44 461.14 1,335,432 -1.06(-0.23%)
Nov 05, 2024 458.69 462.20 458.40 462.20 454,544 +3.79(+0.83%)
Nov 04, 2024 455.92 458.57 454.17 458.41 542,117 +2.05(+0.45%)
Nov 01, 2024 455.98 459.54 454.94 456.36 582,580 +2.32(+0.51%)
Oct 31, 2024 457.25 459.77 453.95 454.04 688,190 -4.92(-1.07%)
Oct 30, 2024 459.37 463.27 457.24 458.96 565,667 -1.54(-0.33%)
Oct 29, 2024 460.00 463.87 458.78 460.50 674,999 -1.64(-0.35%)
Oct 28, 2024 467.09 468.00 461.31 462.14 455,165 -0.66(-0.14%)
Oct 25, 2024 468.49 469.70 461.24 462.80 481,693 -4.14(-0.89%)
Oct 24, 2024 466.01 470.69 463.49 466.94 795,958 -1.92(-0.41%)
Oct 23, 2024 470.00 473.06 465.58 468.86 695,032 +1.13(+0.24%)
Oct 22, 2024 475.44 475.44 464.50 467.73 1,254,190 -19.23(-3.95%)
Oct 21, 2024 486.64 489.15 483.97 486.96 885,675 -1.50(-0.31%)
Oct 18, 2024 487.46 489.01 483.96 488.46 656,018 +2.35(+0.48%)
Oct 17, 2024 490.14 494.20 484.91 486.11 703,536 -3.93(-0.80%)
Oct 16, 2024 484.95 490.36 482.74 490.04 587,769 +2.86(+0.59%)
Oct 15, 2024 481.00 489.31 481.00 487.18 752,910 +7.74(+1.61%)
Oct 14, 2024 475.05 480.19 474.79 479.44 459,175 +4.33(+0.91%)
Oct 11, 2024 471.58 475.17 471.01 475.11 527,481 +5.71(+1.22%)
Oct 10, 2024 472.00 473.43 467.78 469.40 556,156 -3.64(-0.77%)
Oct 09, 2024 471.02 474.21 468.82 473.04 1,086,587 +2.04(+0.43%)
Oct 08, 2024 463.68 471.70 462.59 471.00 1,049,113 +13.48(+2.95%)
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%)
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.