Canada markets closed

Moody's Corporation (MCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
376.13+0.95 (+0.25%)
At close: 04:00PM EDT
375.89 -0.24 (-0.06%)
After hours: 07:35PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024374.95378.99371.97376.13376.13632,777
Apr 25, 2024380.00380.93372.63375.18375.18897,800
Apr 24, 2024381.29382.50377.60381.21381.21582,500
Apr 23, 2024379.00383.68377.10382.17382.17572,200
Apr 22, 2024376.60380.47374.80379.26379.26504,900
Apr 19, 2024375.98376.37371.34374.67374.67820,300
Apr 18, 2024377.19379.97369.42374.60374.60789,600
Apr 17, 2024375.00378.38373.27375.41375.41576,000
Apr 16, 2024372.99375.24370.29370.73370.73900,000
Apr 15, 2024381.97384.61371.97373.54373.54771,600
Apr 12, 2024380.28382.05375.86377.16377.16624,400
Apr 11, 2024384.82386.72381.54383.55383.55661,600
Apr 10, 2024389.66391.73384.04384.46384.46591,500
Apr 09, 2024401.06401.06394.31397.89397.89398,800
Apr 08, 2024393.47398.31392.34396.07396.07698,900
Apr 05, 2024390.92393.79387.78392.47392.47619,700
Apr 04, 2024395.61402.38391.19391.57391.57892,600
Apr 03, 2024391.22394.11390.46392.44392.44623,400
Apr 02, 2024395.28395.28388.58391.20391.201,181,500
Apr 01, 2024394.00398.16392.58393.89393.89698,200
Mar 28, 2024392.31395.54391.16393.03393.03566,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...