Canada markets close in 1 hour 5 minutes

Moody's Corporation (MCO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
305.60+6.16 (+2.06%)
As of 02:55PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022302.42306.81301.88305.60305.60349,045
May 26, 2022293.88300.87293.27299.44299.44666,600
May 25, 2022290.47294.95289.39291.99291.99805,900
May 24, 2022294.02295.52289.08292.88292.88762,600
May 23, 2022292.00296.22288.43295.15295.15716,300
May 20, 2022287.02289.33281.79289.27289.271,505,900
May 19, 2022277.93284.03277.08282.76282.761,631,300
May 19, 20220.7 Dividend
May 18, 2022288.86288.99279.73280.60279.90831,000
May 17, 2022292.48294.00289.09292.86292.13880,200
May 16, 2022287.26290.09282.24287.76287.04961,400
May 13, 2022290.32293.36285.98288.96288.241,239,500
May 12, 2022278.00286.77276.79285.59284.88925,300
May 11, 2022283.32288.07280.49282.18281.48950,000
May 10, 2022286.67289.29281.51285.04284.331,180,300
May 09, 2022295.96297.79284.46285.63284.921,261,700
May 06, 2022299.74302.56295.38300.44299.691,061,700
May 05, 2022313.68315.00301.15304.01303.251,247,700
May 04, 2022311.19318.61302.63317.41316.621,338,000
May 03, 2022299.41310.40299.05309.42308.651,623,800
May 02, 2022288.03305.76287.01301.13300.382,997,500
Apr 29, 2022323.84325.96315.58316.48315.691,283,500
Apr 28, 2022323.51328.29317.85326.60325.79771,800
Apr 27, 2022317.15324.63317.15319.49318.69976,500
Apr 26, 2022323.12325.52318.23319.00318.20973,300
Apr 25, 2022320.00325.74317.36325.51324.701,376,900
Apr 22, 2022326.00329.90322.08322.42321.621,059,500
Apr 21, 2022336.72338.57329.42329.92329.10776,200
Apr 20, 2022335.67339.28333.95335.04334.20537,500
Apr 19, 2022327.25334.14326.65333.54332.71946,800
Apr 18, 2022327.51330.59326.36328.23327.41643,900
Apr 14, 2022334.00335.38327.86328.40327.58968,700
Apr 13, 2022330.68333.78326.35333.66332.83806,400
Apr 12, 2022334.74337.41330.60332.14331.31619,900
Apr 11, 2022339.63340.31332.46334.37333.541,167,300
Apr 08, 2022342.16346.22341.16342.69341.84655,300
Apr 07, 2022340.48344.94338.16343.38342.52616,500
Apr 06, 2022339.93343.75338.22341.11340.26855,300
Apr 05, 2022341.64344.88340.73342.46341.61664,000
Apr 04, 2022340.51344.45340.25342.38341.53765,100
Apr 01, 2022337.36341.15335.97340.33339.48657,300
Mar 31, 2022341.08345.21337.41337.41336.571,032,300
Mar 30, 2022340.32341.03337.16338.32337.48689,200
Mar 29, 2022340.43342.79337.13339.62338.77514,900
Mar 28, 2022331.20335.98330.96335.76334.92644,200
Mar 25, 2022330.98331.68327.97330.51329.69507,600
Mar 24, 2022327.34329.53325.39329.50328.68948,600
Mar 23, 2022328.06329.49325.58326.12325.31690,100
Mar 22, 2022326.66332.35326.66330.98330.15637,400
Mar 21, 2022328.49331.87322.92326.81325.99831,600
Mar 18, 2022323.76331.84321.73331.23330.401,493,900
Mar 17, 2022314.90321.83314.35321.83321.03630,800
Mar 16, 2022310.58315.09308.68314.86314.071,814,600
Mar 15, 2022306.30307.95302.59306.71305.94936,200
Mar 14, 2022306.09308.38299.69301.31300.56871,900
Mar 11, 2022314.00315.54304.36304.47303.711,271,100
Mar 10, 2022306.26316.04302.04314.00313.221,967,200
Mar 09, 2022321.56326.14319.92323.31322.501,049,800
Mar 08, 2022315.94322.03311.74314.00313.221,021,500
Mar 07, 2022325.84328.20314.52314.69313.901,156,000
Mar 04, 2022321.74328.02320.34325.84325.031,160,800
Mar 03, 2022327.98328.65323.14324.90324.09875,600
Mar 02, 2022325.24329.42322.35325.99325.18978,600
Mar 01, 2022321.29327.53320.23322.35321.551,299,700
Feb 28, 2022320.94326.80318.59322.03321.231,560,900
Feb 25, 2022322.48326.04319.05323.70322.891,468,300
Feb 24, 2022310.88323.27310.26322.00321.201,086,700
Feb 24, 20220.7 Dividend
Feb 23, 2022325.08329.35318.09318.89317.40814,300
Feb 22, 2022320.93326.12319.82323.05321.54773,800
Feb 18, 2022323.55325.98321.16323.58322.061,335,800
Feb 17, 2022329.63330.43321.55323.14321.631,299,200
Feb 16, 2022327.74332.62326.65330.62329.07797,300
Feb 15, 2022329.44330.39327.64329.82328.28674,100
Feb 14, 2022330.91332.20321.37323.47321.951,508,000
Feb 11, 2022349.53349.99330.57332.29330.731,816,100
Feb 10, 2022344.23354.81336.33350.14348.502,323,000
Feb 09, 2022349.00349.00341.95343.26341.651,059,800
Feb 08, 2022335.00338.90329.80338.21336.631,075,700
Feb 07, 2022346.28348.33335.30336.51334.93838,700
Feb 04, 2022338.44350.96338.02346.88345.261,080,400
Feb 03, 2022337.33344.68333.57340.36338.77931,100
Feb 02, 2022339.00347.67337.97347.05345.42937,200
Feb 01, 2022343.98344.28336.03343.90342.29925,100
Jan 31, 2022336.75343.09334.52343.00341.39728,900
Jan 28, 2022326.63336.77322.07336.51334.93769,400
Jan 27, 2022328.99333.96324.89325.92324.391,105,500
Jan 26, 2022330.08335.73322.65324.54323.021,066,900
Jan 25, 2022337.06339.63324.26325.03323.511,659,800
Jan 24, 2022335.60344.56328.66344.08342.47963,500
Jan 21, 2022345.46349.19340.96341.87340.27782,600
Jan 20, 2022349.11354.69344.54345.27343.65771,300
Jan 19, 2022347.31354.45346.19346.63345.01583,200
Jan 18, 2022347.76349.18342.51344.42342.811,144,900
Jan 14, 2022359.47360.00348.30353.55351.89897,000
Jan 13, 2022373.85376.43362.19362.59360.89569,700
Jan 12, 2022369.65373.37368.00372.90371.15608,000
Jan 11, 2022361.71367.89357.13367.86366.14865,200
Jan 10, 2022368.39370.01357.58361.79360.10952,600
Jan 07, 2022374.34375.08370.63372.40370.66504,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...