Moody's Corp (NY: MCO )

274.89 USD -2.40 (-0.87%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 278.46 279.96 273.21 274.89 1,017,264 -2.40(-0.87%)
Feb 25, 2021 278.55 282.72 276.84 277.29 750,428 -1.26(-0.45%)
Feb 24, 2021 274.71 279.39 272.60 278.55 804,811 +2.51(+0.91%)
Feb 23, 2021 276.13 277.75 273.41 276.04 992,910 -0.99(-0.36%)
Feb 22, 2021 278.18 279.11 274.56 277.03 798,952 -3.39(-1.21%)
Feb 19, 2021 279.41 281.82 278.44 280.42 934,400 +1.64(+0.59%)
Feb 18, 2021 278.60 281.84 275.91 278.78 698,914 -1.77(-0.63%)
Feb 17, 2021 278.12 281.00 277.75 280.55 655,969 +0.20(+0.07%)
Feb 16, 2021 280.08 282.39 272.87 280.35 1,035,466 +1.68(+0.60%)
Feb 12, 2021 275.00 284.99 275.00 278.67 910,600 +0.01(+0.00%)
Feb 11, 2021 278.96 279.57 275.21 278.66 567,314 +1.79(+0.65%)
Feb 10, 2021 283.90 283.90 275.85 276.87 849,398 -5.45(-1.93%)
Feb 09, 2021 279.10 284.66 278.51 282.32 677,918 +3.93(+1.41%)
Feb 08, 2021 278.51 280.32 276.18 278.39 729,265 +1.42(+0.51%)
Feb 05, 2021 278.23 279.24 276.36 276.97 480,000 +0.12(+0.04%)
Feb 04, 2021 273.95 277.00 272.62 276.85 662,806 +2.97(+1.08%)
Feb 03, 2021 276.68 278.24 273.32 273.88 494,528 -4.37(-1.57%)
Feb 02, 2021 272.83 281.37 272.00 278.25 733,835 +7.50(+2.77%)
Feb 01, 2021 270.19 273.02 267.93 270.75 569,554 +4.49(+1.69%)
Jan 29, 2021 267.89 270.43 263.61 266.26 753,100 -3.81(-1.41%)
Jan 28, 2021 263.37 274.29 262.88 270.07 784,071 +7.03(+2.67%)
Jan 27, 2021 266.25 269.33 261.38 263.04 1,008,850 -5.63(-2.10%)
Jan 26, 2021 266.76 270.37 265.32 268.67 553,203 +2.12(+0.80%)
Jan 25, 2021 267.02 270.52 265.47 266.55 760,410 -0.15(-0.06%)
Jan 22, 2021 271.09 272.27 266.67 266.70 729,600 -4.07(-1.50%)
Jan 21, 2021 274.85 277.44 270.74 270.77 838,847 -4.76(-1.73%)
Jan 20, 2021 272.69 277.86 272.36 275.53 885,125 +6.24(+2.32%)
Jan 19, 2021 267.52 270.32 264.04 269.29 1,357,164 +2.64(+0.99%)
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%)
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.