Canada markets closed

Moody's Corporation (MCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
374.61+1.98 (+0.53%)
At close: 04:00PM EST
375.77 +1.16 (+0.31%)
After hours: 08:00PM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2023371.99378.32369.99374.61374.611,282,200
Dec 07, 2023374.19375.72371.46372.63372.63866,600
Dec 06, 2023376.89378.18372.99373.43373.43890,700
Dec 05, 2023373.35375.90369.22375.66375.66883,600
Dec 04, 2023368.76374.38368.50373.94373.94998,200
Dec 01, 2023364.00371.19361.71371.05371.05937,600
Nov 30, 2023360.43365.20358.68364.96364.961,882,000
Nov 29, 2023363.24364.07361.42361.89361.89922,300
Nov 28, 2023360.26362.81358.49361.18361.18727,400
Nov 27, 2023361.36362.20359.39361.30361.30800,100
Nov 24, 2023364.96364.96361.22362.38362.38425,100
Nov 22, 2023364.92368.67363.96364.55364.551,276,500
Nov 22, 20230.77 Dividend
Nov 21, 2023361.70364.65360.81363.80363.031,006,900
Nov 20, 2023356.47361.88355.77361.11360.351,312,600
Nov 17, 2023354.58357.66353.29356.67355.92865,800
Nov 16, 2023352.90354.73352.17353.57352.82960,300
Nov 15, 2023350.76353.90350.38350.70349.96839,400
Nov 14, 2023348.23353.16344.60351.17350.431,125,800
Nov 13, 2023342.70345.09342.16343.51342.78744,000
Nov 10, 2023341.97345.03338.82344.57343.84762,200
Nov 09, 2023340.00343.14337.80339.88339.16887,500
Nov 08, 2023335.51339.32334.78338.73338.01534,000
Nov 07, 2023333.98338.48332.05335.87335.16655,000
Nov 06, 2023331.24333.71329.72333.44332.73643,700
Nov 03, 2023330.00336.15329.23331.42330.72950,900
Nov 02, 2023318.99327.37317.54326.83326.141,365,200
Nov 01, 2023308.69314.98307.23312.88312.221,000,000
Oct 31, 2023306.21309.52303.98308.00307.35730,500
Oct 30, 2023304.78307.75298.86306.32305.67779,000
Oct 27, 2023310.74311.36300.98301.97301.33805,800
Oct 26, 2023312.13315.23310.00310.09309.43832,600
Oct 25, 2023319.02324.96312.28314.26313.591,442,000
Oct 24, 2023310.00311.68303.06305.61304.961,543,100
Oct 23, 2023307.18312.74307.16309.05308.40708,800
Oct 20, 2023310.38311.61307.83309.60308.941,334,900
Oct 19, 2023314.38316.51310.42311.58310.92548,700
Oct 18, 2023318.99319.15313.98314.02313.36526,300
Oct 17, 2023319.34324.86318.42321.40320.72390,200
Oct 16, 2023320.33325.10318.67321.42320.74498,000
Oct 13, 2023320.28321.20314.75317.40316.73453,900
Oct 12, 2023327.39327.39318.16319.93319.25545,100
Oct 11, 2023324.40326.03322.76325.52324.83575,600
Oct 10, 2023318.08324.74317.48321.87321.19845,900
Oct 09, 2023315.15319.37314.65318.37317.70437,700
Oct 06, 2023312.16318.72310.81317.11316.44643,700
Oct 05, 2023313.54314.90311.60313.99313.33596,200
Oct 04, 2023309.25314.92307.80314.49313.82896,700
Oct 03, 2023314.35315.10306.92307.80307.15537,200
Oct 02, 2023313.94319.52313.70316.22315.55652,200
Sept 29, 2023320.93322.24315.33316.17315.50730,400
Sept 28, 2023315.10319.73315.10318.46317.79603,500
Sept 27, 2023316.68319.02312.91314.51313.84951,600
Sept 26, 2023319.60320.79315.12315.43314.761,051,700
Sept 25, 2023323.20324.65321.71322.81322.13417,100
Sept 22, 2023324.28327.65323.86324.22323.53387,600
Sept 21, 2023333.66335.28323.93324.27323.58663,500
Sept 20, 2023341.78342.94335.68335.85335.14371,800
Sept 19, 2023342.72343.66338.14340.69339.97332,500
Sept 18, 2023340.50344.97339.85343.40342.67361,200
Sept 15, 2023343.99346.90340.98341.19340.47933,300
Sept 14, 2023346.28350.46344.06348.86348.12557,600
Sept 13, 2023339.77344.21338.94343.20342.47553,300
Sept 12, 2023337.71341.35337.19339.21338.49458,200
Sept 11, 2023341.24341.39337.76339.76339.04521,000
Sept 08, 2023342.50343.09339.32339.77339.05537,400
Sept 07, 2023338.94343.07338.36342.12341.40559,500
Sept 06, 2023337.95341.77337.31340.68339.96536,500
Sept 05, 2023338.80340.38335.74338.30337.58550,200
Sept 01, 2023339.69343.03338.21339.32338.60409,500
Aug 31, 2023338.82340.00336.11336.80336.09698,100
Aug 30, 2023337.83340.73337.50338.83338.11380,600
Aug 29, 2023334.07338.43334.01337.79337.08414,100
Aug 28, 2023334.43337.50334.30334.73334.02369,100
Aug 25, 2023333.29335.66331.10334.43333.72487,000
Aug 24, 2023335.49338.66330.93331.04330.34443,100
Aug 23, 2023328.62335.99327.43334.67333.96392,500
Aug 22, 2023326.24329.48324.79327.01326.32592,000
Aug 21, 2023327.18328.19323.11324.78324.09517,100
Aug 18, 2023324.65327.71323.01327.02326.33658,600
Aug 17, 2023331.54332.96328.26328.50327.80682,300
Aug 17, 20230.77 Dividend
Aug 16, 2023331.23335.54330.93331.56330.09512,600
Aug 15, 2023336.78337.93331.65332.74331.26469,200
Aug 14, 2023336.81339.45335.78338.78337.28350,500
Aug 11, 2023337.69338.77335.45336.70335.21359,500
Aug 10, 2023339.04342.00337.34339.29337.79515,300
Aug 09, 2023337.32340.88336.93337.78336.28499,600
Aug 08, 2023339.89339.89333.69337.82336.32582,700
Aug 07, 2023342.13342.44339.21342.41340.89547,700
Aug 04, 2023338.35343.33336.26340.05338.54802,500
Aug 03, 2023341.19342.04336.70338.05336.55890,000
Aug 02, 2023348.10349.81342.19343.67342.151,059,900
Aug 01, 2023350.45353.33349.71352.36350.80569,700
Jul 31, 2023354.75354.92350.19352.75351.19698,000
Jul 28, 2023355.50357.08351.43353.46351.89668,500
Jul 27, 2023358.90358.90347.84351.39349.831,309,300
Jul 26, 2023360.90361.76354.23359.25357.661,005,900
Jul 25, 2023354.55363.19351.84361.70360.101,119,300
Jul 24, 2023357.21359.28355.33356.88355.301,001,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...