Breaking News Bar

Business News and Information

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 271.11 271.94 266.53 266.65 888,637 -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.
 
bottom clear