Advertisement
U.S. markets open in 1 hour 19 minutes

Moody's Corporation (MCO)

NYSE - NYSE Delayed Price. Currency in USD
390.24-0.68 (-0.17%)
At close: 04:00PM EDT
393.12 +2.88 (+0.74%)
Pre-Market: 07:50AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024394.81396.00387.46390.24390.24470,000
Mar 26, 2024388.47392.00386.31390.92390.92736,200
Mar 25, 2024386.72388.31385.00386.57386.57728,500
Mar 22, 2024397.52398.00387.58387.64387.64495,200
Mar 21, 2024394.00395.79391.03395.62395.62732,600
Mar 20, 2024388.59390.79386.48390.21390.21568,000
Mar 19, 2024385.40389.79384.61387.20387.20689,900
Mar 18, 2024385.89389.17383.64384.08384.08797,900
Mar 15, 2024378.72385.89378.72384.16384.161,153,100
Mar 14, 2024388.30391.98381.00383.41383.41457,100
Mar 13, 2024389.34391.27387.08389.02389.02339,900
Mar 12, 2024387.35390.77385.02388.93388.93337,400
Mar 11, 2024385.94386.75382.87384.85384.85411,000
Mar 08, 2024392.12393.20386.31387.01387.01493,400
Mar 07, 2024392.99394.48389.17391.58391.58672,100
Mar 06, 2024383.31389.61383.31389.03389.03816,800
Mar 05, 2024380.82384.89380.30382.50382.50796,100
Mar 04, 2024379.00384.50377.62382.50382.50795,100
Mar 01, 2024378.39383.65377.51382.04382.04617,200
Feb 29, 2024380.93383.84378.36379.42379.421,690,200
Feb 28, 2024377.10381.38376.59379.86379.86538,500
Feb 27, 2024379.71379.71375.72377.67377.67548,000
Feb 26, 2024385.87387.00379.89380.12380.12536,700
Feb 23, 2024382.93386.53382.93385.51385.51549,100
Feb 22, 2024380.48384.23377.83381.90381.90790,300
Feb 22, 20240.85 Dividend
Feb 21, 2024373.81377.02371.77375.86375.01719,100
Feb 20, 2024369.46376.06368.25375.32374.47964,900
Feb 16, 2024372.19375.54368.79370.76369.92985,700
Feb 15, 2024367.98375.71367.98373.24372.401,262,400
Feb 14, 2024370.00371.63363.49366.48365.651,422,700
Feb 13, 2024378.43385.81365.76369.23368.402,001,900
Feb 12, 2024407.60407.62401.00401.09400.181,026,600
Feb 09, 2024398.00405.34396.12405.17404.25939,500
Feb 08, 2024400.21400.62393.40398.00397.10720,900
Feb 07, 2024401.68406.30399.34404.85403.93779,400
Feb 06, 2024397.57398.28394.77398.05397.15401,000
Feb 05, 2024396.56399.31393.18396.99396.09727,800
Feb 02, 2024400.00403.17394.34399.60398.70682,700
Feb 01, 2024391.99402.54390.99402.54401.63652,600
Jan 31, 2024397.37399.36391.50392.04391.15614,600
Jan 30, 2024392.00397.27390.99396.51395.61716,400
Jan 29, 2024388.72391.39385.66391.27390.39649,100
Jan 26, 2024392.37392.73388.94389.29388.41417,700
Jan 25, 2024391.48392.78389.46392.60391.71413,600
Jan 24, 2024391.48392.09389.52389.94389.06450,300
Jan 23, 2024390.07390.07385.27389.82388.94434,400
Jan 22, 2024387.61390.44387.10388.79387.91681,000
Jan 19, 2024385.46388.13383.39386.84385.97582,200
Jan 18, 2024381.26384.45379.10383.20382.33500,900
Jan 17, 2024379.01383.70379.01381.28380.42536,200
Jan 16, 2024376.50381.94375.93381.73380.87667,700
Jan 12, 2024379.85380.00375.87379.79378.93475,000
Jan 11, 2024376.50376.82371.03376.80375.95984,400
Jan 10, 2024375.06376.67372.54376.59375.74698,800
Jan 09, 2024372.50375.12371.36373.07372.23835,800
Jan 08, 2024373.09376.64372.01375.70374.85846,300
Jan 05, 2024374.34376.54370.40371.69370.85738,400
Jan 04, 2024375.86378.59374.33374.49373.64640,400
Jan 03, 2024379.29379.91373.58375.23374.38791,000
Jan 02, 2024386.03388.58379.62381.81380.95736,100
Dec 29, 2023390.63393.45388.74390.56389.68578,600
Dec 28, 2023390.41392.25389.80390.63389.75294,100
Dec 27, 2023388.06390.91386.46390.21389.33347,200
Dec 26, 2023386.38389.34385.64388.32387.44253,300
Dec 22, 2023388.66389.46385.39387.58386.70477,500
Dec 21, 2023383.79386.28380.94386.13385.26661,000
Dec 20, 2023391.10393.67381.99382.45381.59894,300
Dec 19, 2023390.29393.09389.36390.53389.65772,400
Dec 18, 2023389.75391.55387.35390.99390.11665,700
Dec 15, 2023393.09393.09386.67389.06388.181,182,100
Dec 14, 2023394.71396.91390.48391.62390.73855,600
Dec 13, 2023381.82391.26380.21390.82389.94952,300
Dec 12, 2023378.36380.71377.96380.57379.71813,900
Dec 11, 2023374.52378.82372.00377.59376.74858,600
Dec 08, 2023371.99378.32369.99374.61373.761,282,200
Dec 07, 2023374.19375.72371.46372.63371.79866,600
Dec 06, 2023376.89378.18372.99373.43372.59890,700
Dec 05, 2023373.35375.90369.22375.66374.81883,600
Dec 04, 2023368.76374.38368.50373.94373.09998,200
Dec 01, 2023364.00371.19361.71371.05370.21937,600
Nov 30, 2023360.43365.20358.68364.96364.131,882,000
Nov 29, 2023363.24364.07361.42361.89361.07922,300
Nov 28, 2023360.26362.81358.49361.18360.36727,400
Nov 27, 2023361.36362.20359.39361.30360.48800,100
Nov 24, 2023364.96364.96361.22362.38361.56425,100
Nov 22, 2023364.92368.67363.96364.55363.731,276,500
Nov 22, 20230.77 Dividend
Nov 21, 2023361.70364.65360.81363.80362.211,006,900
Nov 20, 2023356.47361.88355.77361.11359.531,312,600
Nov 17, 2023354.58357.66353.29356.67355.11865,800
Nov 16, 2023352.90354.73352.17353.57352.02960,300
Nov 15, 2023350.76353.90350.38350.70349.17839,400
Nov 14, 2023348.23353.16344.60351.17349.631,125,800
Nov 13, 2023342.70345.09342.16343.51342.01744,000
Nov 10, 2023341.97345.03338.82344.57343.06762,200
Nov 09, 2023340.00343.14337.80339.88338.39887,500
Nov 08, 2023335.51339.32334.78338.73337.25534,000
Nov 07, 2023333.98338.48332.05335.87334.40655,000
Nov 06, 2023331.24333.71329.72333.44331.98643,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...