Canada markets closed

Moody's Corporation (MCO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
442.14-6.69 (-1.49%)
At close: 04:00PM EDT
442.27 +0.13 (+0.03%)
After hours: 07:49PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024451.38451.38441.53442.14442.141,314,800
Jul 18, 2024451.60457.24448.47448.83448.83847,000
Jul 17, 2024451.00458.24448.01456.05456.05908,800
Jul 16, 2024451.31452.60448.68452.36452.36770,900
Jul 15, 2024448.32449.58445.99446.70446.70673,800
Jul 12, 2024444.81451.19443.89445.98445.98786,400
Jul 11, 2024440.05443.79439.05443.25443.25637,100
Jul 10, 2024436.84437.32430.77437.29437.29573,400
Jul 09, 2024435.80437.30432.85435.95435.95375,100
Jul 08, 2024432.78434.14430.68432.50432.50499,100
Jul 05, 2024425.99432.78423.25432.26432.26536,900
Jul 03, 2024425.61427.35425.44425.99425.99195,500
Jul 02, 2024420.98426.61418.12426.01426.01401,500
Jul 01, 2024424.03427.59418.31421.49421.49668,400
Jun 28, 2024419.42424.83418.69420.93420.93923,600
Jun 27, 2024419.51420.70416.33419.40419.40526,100
Jun 26, 2024424.25424.25417.70419.66419.66933,400
Jun 25, 2024426.05427.68423.07427.53427.53528,100
Jun 24, 2024423.02428.79420.52425.64425.64534,500
Jun 21, 2024422.86423.60419.75421.89421.891,037,300
Jun 20, 2024420.09423.99417.91422.71422.71761,700
Jun 18, 2024412.25420.86412.00420.08420.08809,000
Jun 17, 2024407.43413.04406.85412.31412.31437,600
Jun 14, 2024407.39408.39402.26408.12408.12462,000
Jun 13, 2024411.00411.92407.85410.62410.62481,300
Jun 12, 2024408.10416.40405.94412.06412.06744,600
Jun 11, 2024400.00403.57398.88403.32403.32485,600
Jun 10, 2024402.31402.96399.76401.86401.86562,300
Jun 07, 2024403.57406.86402.08403.70403.70631,500
Jun 06, 2024410.72411.49405.91406.82406.82577,600
Jun 05, 2024406.96410.25403.08410.11410.11482,300
Jun 04, 2024401.75407.41401.10406.50406.50611,500
Jun 03, 2024398.21401.89395.47401.65401.65660,100
May 31, 2024395.13398.71393.67396.99396.992,244,100
May 30, 2024399.30399.75395.00395.50395.50704,100
May 29, 2024400.92404.47399.79399.88399.88656,100
May 28, 2024409.74409.87403.73405.80405.80545,900
May 24, 2024408.06411.51406.32410.60410.60498,500
May 23, 2024415.34415.66406.55407.02407.02707,800
May 22, 2024413.15417.75412.46415.09415.09820,900
May 21, 2024412.39415.27410.35412.95412.95485,600
May 20, 2024412.11414.22411.04412.57412.57420,400
May 17, 2024413.71414.34409.37413.92413.92875,000
May 16, 2024408.72414.49408.72412.02412.02541,500
May 16, 20240.85 Dividend
May 15, 2024404.40414.05403.51409.90409.05808,300
May 14, 2024399.43402.43394.66402.10401.27749,700
May 13, 2024401.29402.77397.44397.48396.66354,300
May 10, 2024403.26404.04399.91400.35399.52667,300
May 09, 2024395.68402.13394.01401.53400.70560,400
May 08, 2024394.83396.71393.73395.94395.12550,800
May 07, 2024390.00394.54388.79393.97393.15753,600
May 06, 2024382.53387.96381.87387.70386.90781,300
May 03, 2024381.00382.94377.90380.56379.77793,000
May 02, 2024368.84377.65360.05376.40375.621,346,800
May 01, 2024369.86377.61369.56372.89372.12944,500
Apr 30, 2024372.32374.18369.46370.33369.561,116,100
Apr 29, 2024376.52378.00372.03374.62373.84966,200
Apr 26, 2024374.95378.99371.97376.13375.35718,500
Apr 25, 2024380.00380.93372.63375.18374.40897,800
Apr 24, 2024381.29382.50377.60381.21380.42582,500
Apr 23, 2024379.00383.68377.10382.17381.38572,200
Apr 22, 2024376.60380.47374.80379.26378.47504,900
Apr 19, 2024375.98376.37371.34374.67373.89820,300
Apr 18, 2024377.19379.97369.42374.60373.82789,600
Apr 17, 2024375.00378.38373.27375.41374.63576,000
Apr 16, 2024372.99375.24370.29370.73369.96900,000
Apr 15, 2024381.97384.61371.97373.54372.77771,600
Apr 12, 2024380.28382.05375.86377.16376.38624,400
Apr 11, 2024384.82386.72381.54383.55382.75661,600
Apr 10, 2024389.66391.73384.04384.46383.66591,500
Apr 09, 2024401.06401.06394.31397.89397.06398,800
Apr 08, 2024393.47398.31392.34396.07395.25698,900
Apr 05, 2024390.92393.79387.78392.47391.66619,700
Apr 04, 2024395.61402.38391.19391.57390.76892,600
Apr 03, 2024391.22394.11390.46392.44391.63623,400
Apr 02, 2024395.28395.28388.58391.20390.391,181,500
Apr 01, 2024394.00398.16392.58393.89393.07698,200
Mar 28, 2024392.31395.54391.16393.03392.21566,200
Mar 27, 2024394.81396.00387.46390.24389.43470,000
Mar 26, 2024388.47392.00386.31390.92390.11736,200
Mar 25, 2024386.72388.31385.00386.57385.77728,500
Mar 22, 2024397.52398.00387.58387.64386.84495,200
Mar 21, 2024394.00395.79391.03395.62394.80732,600
Mar 20, 2024388.59390.79386.48390.21389.40568,000
Mar 19, 2024385.40389.79384.61387.20386.40689,900
Mar 18, 2024385.89389.17383.64384.08383.28797,900
Mar 15, 2024378.72385.89378.72384.16383.361,153,100
Mar 14, 2024388.30391.98381.00383.41382.61457,100
Mar 13, 2024389.34391.27387.08389.02388.21339,900
Mar 12, 2024387.35390.77385.02388.93388.12337,400
Mar 11, 2024385.94386.75382.87384.85384.05411,000
Mar 08, 2024392.12393.20386.31387.01386.21493,400
Mar 07, 2024392.99394.48389.17391.58390.77672,100
Mar 06, 2024383.31389.61383.31389.03388.22816,800
Mar 05, 2024380.82384.89380.30382.50381.71796,100
Mar 04, 2024379.00384.50377.62382.50381.71795,100
Mar 01, 2024378.39383.65377.51382.04381.25617,200
Feb 29, 2024380.93383.84378.36379.42378.631,690,200
Feb 28, 2024377.10381.38376.59379.86379.07538,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...