Moody's Corp (NY: MCO )

266.65 USD -5.51 (-2.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 271.11 271.94 266.53 266.65 888,600 -5.51(-2.02%)
Jan 14, 2021 274.85 276.71 271.02 272.16 1,270,223 -2.09(-0.76%)
Jan 13, 2021 274.52 275.81 270.30 274.25 956,028 +0.19(+0.07%)
Jan 12, 2021 277.36 278.95 272.62 274.06 580,969 -2.29(-0.83%)
Jan 11, 2021 278.65 278.75 274.62 276.35 621,684 -3.86(-1.38%)
Jan 08, 2021 283.01 284.31 276.96 280.21 650,200 -1.17(-0.42%)
Jan 07, 2021 283.15 287.69 280.84 281.38 749,885 +0.03(+0.01%)
Jan 06, 2021 282.43 285.04 277.48 281.35 1,035,834 -3.03(-1.07%)
Jan 05, 2021 291.17 294.70 282.97 284.38 832,857 -7.62(-2.61%)
Jan 04, 2021 293.50 294.40 288.88 292.00 1,356,770 +1.76(+0.61%)
Dec 31, 2020 290.24 290.24 290.24 612,686 +4.73(+1.66%)
Dec 30, 2020 282.72 285.84 281.64 285.51 612,686 +4.78(+1.70%)
Dec 29, 2020 280.36 282.21 278.74 280.73 569,829 +2.76(+0.99%)
Dec 28, 2020 281.16 281.16 276.82 277.97 518,029 -0.91(-0.33%)
Dec 24, 2020 275.32 279.36 275.32 278.88 210,300 +3.18(+1.15%)
Dec 23, 2020 281.44 284.45 275.54 275.70 419,957 -5.57(-1.98%)
Dec 22, 2020 277.69 281.60 276.86 281.27 880,113 +2.41(+0.86%)
Dec 21, 2020 281.22 281.75 273.74 278.86 898,226 -4.51(-1.59%)
Dec 18, 2020 279.76 284.72 278.80 283.37 1,567,400 +3.31(+1.18%)
Dec 17, 2020 282.75 284.52 279.09 280.06 736,394 -0.49(-0.17%)
Dec 16, 2020 277.98 281.30 276.24 280.55 808,333 +3.16(+1.14%)
Dec 15, 2020 275.73 280.00 274.48 277.39 692,737 +2.77(+1.01%)
Dec 14, 2020 276.78 280.63 274.47 274.62 596,752 -0.02(-0.01%)
Dec 11, 2020 272.82 275.87 271.86 274.64 386,500 +0.66(+0.24%)
Dec 10, 2020 274.54 276.71 272.12 273.98 529,310 -1.34(-0.49%)
Dec 09, 2020 278.88 278.93 270.95 275.32 1,000,813 -3.49(-1.25%)
Dec 08, 2020 281.75 282.76 278.47 278.81 779,398 -4.29(-1.52%)
Dec 07, 2020 286.10 286.36 281.41 283.10 614,709 -2.56(-0.90%)
Dec 04, 2020 280.60 288.37 280.32 285.66 1,052,800 +5.78(+2.07%)
Dec 03, 2020 277.03 281.10 277.03 279.88 1,140,001 +1.91(+0.69%)
Dec 02, 2020 279.07 280.88 276.99 277.97 741,541 -1.23(-0.44%)
Dec 01, 2020 283.71 285.36 277.54 279.20 1,175,255 -3.14(-1.11%)
Nov 30, 2020 280.26 283.35 277.33 282.34 1,527,230 +5.12(+1.85%)
Nov 27, 2020 279.19 281.14 276.30 277.22 391,700 +0.65(+0.24%)
Nov 25, 2020 273.00 276.70 271.29 276.57 1,038,000 +4.99(+1.84%)
Nov 24, 2020 271.71 272.86 268.72 271.58 1,370,224 +0.74(+0.27%)
Nov 23, 2020 275.23 277.06 270.50 270.84 619,756 -2.10(-0.77%)
Nov 20, 2020 273.74 275.66 271.55 272.94 737,400 -1.18(-0.43%)
Nov 19, 2020 273.50 275.03 271.02 274.12 527,635 +1.50(+0.55%)
Nov 18, 2020 276.00 276.56 272.62 272.62 601,300 -2.07(-0.75%)
Nov 17, 2020 273.39 276.67 273.30 274.69 623,020 -0.85(-0.31%)
Nov 16, 2020 277.03 278.02 272.91 275.54 637,808 +0.13(+0.05%)
Nov 13, 2020 277.55 278.20 273.24 275.41 582,000 -0.93(-0.34%)
Nov 12, 2020 280.83 281.67 274.99 276.34 593,180 -3.91(-1.40%)
Nov 11, 2020 273.43 282.30 273.43 280.25 683,690 +9.92(+3.67%)
Nov 10, 2020 276.46 276.46 268.05 270.33 1,067,476 -5.12(-1.86%)
Nov 09, 2020 304.64 304.64 274.63 275.45 1,496,473 -15.18(-5.22%)
Nov 06, 2020 291.08 292.73 285.96 290.63 488,100 -0.43(-0.15%)
Nov 05, 2020 290.44 293.74 287.45 291.06 671,240 +5.45(+1.91%)
Nov 04, 2020 272.63 288.39 272.63 285.61 895,542 +16.43(+6.10%)
Nov 03, 2020 269.38 273.56 268.44 269.18 708,332 +3.25(+1.22%)
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.