Canada markets closed

Moody's Corporation (MCO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
475.11+5.71 (+1.22%)
At close: 04:00PM EDT
474.50 -0.61 (-0.13%)
After hours: 08:00PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2024471.58475.29471.01475.11475.11527,200
Oct 10, 2024472.00473.43467.78469.40469.40556,100
Oct 09, 2024471.02474.21468.82473.04473.041,086,600
Oct 08, 2024463.68471.70462.59471.00471.001,049,100
Oct 07, 2024461.83464.00456.65457.52457.521,022,300
Oct 04, 2024469.36469.59458.90460.53460.531,308,900
Oct 03, 2024471.36472.00466.50467.63467.63576,100
Oct 02, 2024472.21474.51468.33470.19470.19717,600
Oct 01, 2024476.91476.91469.00471.40471.401,137,400
Sept 30, 2024473.27476.69471.44474.59474.591,366,200
Sept 27, 2024474.48477.25473.00473.49473.49582,600
Sept 26, 2024475.26477.93471.26474.03474.03592,100
Sept 25, 2024480.29480.80474.84476.15476.15545,200
Sept 24, 2024477.40479.54472.03479.38479.38810,600
Sept 23, 2024489.24494.01477.60479.00479.00957,900
Sept 20, 2024488.53495.10487.77494.66494.661,466,200
Sept 19, 2024491.02492.48487.07490.11490.11697,900
Sept 18, 2024482.43489.00480.76484.67484.67619,500
Sept 17, 2024484.99485.31480.19482.73482.73613,000
Sept 16, 2024478.91486.43478.57484.84484.84954,000
Sept 13, 2024480.08482.37475.53476.96476.96743,200
Sept 12, 2024476.27479.89473.56478.75478.75860,400
Sept 11, 2024481.89481.89467.61478.59478.59764,100
Sept 10, 2024483.69486.01479.35484.14484.14687,700
Sept 09, 2024479.10487.07478.67482.25482.25778,200
Sept 06, 2024484.55486.87473.92475.44475.44689,100
Sept 05, 2024484.09486.79480.87483.85483.85551,200
Sept 04, 2024482.00486.26480.52484.49484.49577,400
Sept 03, 2024488.74490.18480.23481.97481.97793,100
Aug 30, 2024484.47488.17480.69487.74487.74822,600
Aug 29, 2024483.47486.56482.02483.06483.06596,600
Aug 28, 2024484.40488.64480.77482.53482.53612,300
Aug 27, 2024479.63485.40476.86484.18484.18515,900
Aug 26, 2024481.93483.21478.79479.81479.81453,700
Aug 23, 2024482.10483.56475.64479.38479.38520,100
Aug 22, 2024475.18480.71475.18480.00480.00990,000
Aug 21, 2024472.93476.84471.43475.47475.47527,900
Aug 20, 2024471.84474.54470.50473.54473.54601,800
Aug 19, 2024467.92471.94467.41470.08470.08479,800
Aug 16, 2024466.61467.92463.71466.72466.72429,700
Aug 16, 20240.85 Dividend
Aug 15, 2024466.58469.78465.01467.12466.27528,100
Aug 14, 2024464.39467.03461.84466.15465.30807,100
Aug 13, 2024464.24466.92461.96464.47463.62893,100
Aug 12, 2024464.80465.00459.53460.58459.74581,200
Aug 09, 2024459.93465.30458.00464.93464.08649,000
Aug 08, 2024451.22461.09450.01459.78458.94630,000
Aug 07, 2024452.20461.97450.50451.05450.23713,800
Aug 06, 2024443.00455.60443.00449.02448.20879,900
Aug 05, 2024452.86452.86439.23440.17439.371,326,100
Aug 02, 2024456.59461.89449.88460.59459.751,283,800
Aug 01, 2024458.60461.77456.75460.88460.041,086,200
Jul 31, 2024462.65462.66453.96456.48455.65918,500
Jul 30, 2024454.77459.05450.66458.06457.231,009,000
Jul 29, 2024449.92452.00446.22450.16449.34567,900
Jul 26, 2024440.10452.62439.69448.75447.93884,300
Jul 25, 2024435.97447.32435.92437.21436.411,073,200
Jul 24, 2024451.00452.59431.01433.81433.021,281,900
Jul 23, 2024450.23457.67440.00451.89451.071,449,600
Jul 22, 2024445.65450.37443.52450.36449.541,222,800
Jul 19, 2024451.38451.38441.53442.14441.341,314,800
Jul 18, 2024451.60457.24448.47448.83448.01847,000
Jul 17, 2024451.00458.24448.01456.05455.22908,800
Jul 16, 2024451.31452.60448.68452.36451.54770,900
Jul 15, 2024448.32449.58445.99446.70445.89673,800
Jul 12, 2024444.81451.19443.89445.98445.17786,400
Jul 11, 2024440.05443.79439.05443.25442.44637,100
Jul 10, 2024436.84437.32430.77437.29436.49573,400
Jul 09, 2024435.80437.30432.85435.95435.16375,100
Jul 08, 2024432.78434.14430.68432.50431.71499,100
Jul 05, 2024425.99432.78423.25432.26431.47536,900
Jul 03, 2024425.61427.35425.44425.99425.21195,500
Jul 02, 2024420.98426.61418.12426.01425.23401,500
Jul 01, 2024424.03427.59418.31421.49420.72668,400
Jun 28, 2024419.42424.83418.69420.93420.16923,600
Jun 27, 2024419.51420.70416.33419.40418.64526,100
Jun 26, 2024424.25424.25417.70419.66418.90933,400
Jun 25, 2024426.05427.68423.07427.53426.75528,100
Jun 24, 2024423.02428.79420.52425.64424.87534,500
Jun 21, 2024422.86423.60419.75421.89421.121,037,300
Jun 20, 2024420.09423.99417.91422.71421.94761,700
Jun 18, 2024412.25420.86412.00420.08419.32809,000
Jun 17, 2024407.43413.04406.85412.31411.56437,600
Jun 14, 2024407.39408.39402.26408.12407.38462,000
Jun 13, 2024411.00411.92407.85410.62409.87481,300
Jun 12, 2024408.10416.40405.94412.06411.31744,600
Jun 11, 2024400.00403.57398.88403.32402.59485,600
Jun 10, 2024402.31402.96399.76401.86401.13562,300
Jun 07, 2024403.57406.86402.08403.70402.97631,500
Jun 06, 2024410.72411.49405.91406.82406.08577,600
Jun 05, 2024406.96410.25403.08410.11409.36482,300
Jun 04, 2024401.75407.41401.10406.50405.76611,500
Jun 03, 2024398.21401.89395.47401.65400.92660,100
May 31, 2024395.13398.71393.67396.99396.272,244,100
May 30, 2024399.30399.75395.00395.50394.78704,100
May 29, 2024400.92404.47399.79399.88399.15656,100
May 28, 2024409.74409.87403.73405.80405.06545,900
May 24, 2024408.06411.51406.32410.60409.85498,500
May 23, 2024415.34415.66406.55407.02406.28707,800
May 22, 2024413.15417.75412.46415.09414.33820,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...