New Zealand markets close in 5 hours 49 minutes

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
289.86-0.82 (-0.28%)
At close: 04:03PM EST
289.86 0.00 (0.00%)
After hours: 04:50PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022291.17294.45288.99289.86289.86746,976
07 Dec 2022291.15293.96289.55290.68290.68596,000
06 Dec 2022293.12294.36291.16292.60292.60647,400
05 Dec 2022297.39298.46290.50291.30291.30702,400
02 Dec 2022301.28303.84297.47301.73301.73479,300
01 Dec 2022300.66308.87300.66306.08306.08832,500
30 Nov 2022289.21298.46284.43298.27298.271,354,400
29 Nov 2022291.09292.87288.12289.53289.53576,200
28 Nov 2022296.02301.02291.39291.89291.89727,400
25 Nov 2022296.49302.33295.73301.00301.00430,400
23 Nov 2022294.55299.11293.18297.96297.96397,900
22 Nov 2022292.53295.26290.28294.36294.36381,600
22 Nov 20220.7 Dividend
21 Nov 2022290.13294.07288.60291.94291.24555,100
18 Nov 2022294.55296.37287.56292.33291.63697,500
17 Nov 2022291.07291.07285.48289.80289.11845,300
16 Nov 2022298.01299.13294.24296.74296.03801,200
15 Nov 2022302.54304.61295.83298.74298.02861,900
14 Nov 2022306.33307.60293.45293.60292.901,075,400
11 Nov 2022297.25312.86295.22310.37309.631,882,100
10 Nov 2022278.18294.65275.00294.26293.551,585,500
09 Nov 2022265.29267.52261.71262.48261.85514,500
08 Nov 2022265.85270.00264.15267.14266.50733,200
07 Nov 2022262.79264.69260.12264.39263.76524,100
04 Nov 2022258.47260.97254.00258.96258.34577,100
03 Nov 2022252.35257.07251.98254.62254.01540,300
02 Nov 2022263.43266.68256.09256.11255.50939,600
01 Nov 2022268.90270.74263.61264.35263.72789,500
31 Oct 2022266.79268.70263.88264.87264.23882,600
28 Oct 2022260.25269.99259.16269.09268.44858,600
27 Oct 2022258.95263.69258.04261.00260.371,017,400
26 Oct 2022257.10262.88254.89256.97256.351,156,700
25 Oct 2022241.13258.92239.75257.62257.001,602,300
24 Oct 2022243.82246.61240.31244.98244.391,306,300
21 Oct 2022236.77242.54233.22242.03241.45990,300
20 Oct 2022242.23245.41235.93237.41236.84730,400
19 Oct 2022243.16245.41239.51241.88241.30729,800
18 Oct 2022250.68251.16245.26245.93245.341,023,200
17 Oct 2022240.36244.95240.36243.06242.48785,700
14 Oct 2022244.35247.52235.01235.25234.69770,300
13 Oct 2022232.52243.78230.16241.83241.25866,700
12 Oct 2022241.16242.21238.22239.55238.98758,200
11 Oct 2022241.90244.73238.32240.88240.30901,800
10 Oct 2022247.30247.30240.99243.07242.49762,800
07 Oct 2022251.18252.24243.80245.46244.87961,800
06 Oct 2022261.19262.55252.75254.07253.46863,500
05 Oct 2022258.31264.12257.48261.86261.23820,200
04 Oct 2022254.69262.21253.78261.98261.35855,000
03 Oct 2022244.46252.31242.61250.87250.27588,500
30 Sept 2022246.33249.61242.70243.11242.53985,300
29 Sept 2022249.82249.82244.65246.56245.97740,600
28 Sept 2022251.46254.35249.51251.98251.38592,800
27 Sept 2022253.49254.80247.84249.74249.14969,300
26 Sept 2022254.57254.86248.51250.32249.72886,300
23 Sept 2022253.87255.54250.18254.69254.08877,100
22 Sept 2022265.71267.18253.23255.30254.691,281,500
21 Sept 2022273.10275.93266.69266.70266.06556,400
20 Sept 2022275.82276.70267.93270.81270.16824,000
19 Sept 2022278.10279.68275.90278.51277.84583,300
16 Sept 2022279.03280.84276.83280.29279.621,471,000
15 Sept 2022286.16287.31280.50282.31281.63621,200
14 Sept 2022292.19292.50283.01286.21285.52535,900
13 Sept 2022296.70296.70290.34290.71290.01908,700
12 Sept 2022302.10303.74300.63303.33302.60501,400
09 Sept 2022298.01300.50296.55299.54298.82383,500
08 Sept 2022291.74296.50290.87296.11295.40739,700
07 Sept 2022288.15294.82286.68294.43293.72579,000
06 Sept 2022285.38290.38283.69287.90287.21648,600
02 Sept 2022290.19290.65282.36284.40283.72487,200
01 Sept 2022284.01286.93279.46286.78286.09509,100
31 Aug 2022289.22289.69283.93284.52283.84965,400
30 Aug 2022291.97292.40285.17286.80286.11524,800
29 Aug 2022291.26293.79289.60290.10289.40464,400
26 Aug 2022306.20306.71292.64292.91292.21516,000
25 Aug 2022300.14306.26298.13306.05305.32434,400
24 Aug 2022298.71301.65298.49298.85298.13466,700
23 Aug 2022302.09304.57298.53298.60297.88541,700
22 Aug 2022306.97308.13303.55304.43303.70510,000
19 Aug 2022317.53317.76309.87310.89310.14504,700
18 Aug 2022320.89321.59318.75319.86319.09294,500
18 Aug 20220.7 Dividend
17 Aug 2022318.34322.92317.94321.56320.09387,300
16 Aug 2022320.26324.38318.66322.19320.72449,900
15 Aug 2022322.25325.26321.69322.30320.83458,300
12 Aug 2022319.48323.31318.38322.97321.49373,300
11 Aug 2022324.65324.65317.03317.60316.15341,200
10 Aug 2022315.93322.76315.65322.54321.07779,300
09 Aug 2022310.98312.51309.35310.52309.10322,400
08 Aug 2022313.98315.09310.44312.85311.42546,900
05 Aug 2022310.00312.70307.68311.07309.65482,300
04 Aug 2022310.46314.52308.81313.29311.86873,400
03 Aug 2022309.18310.88304.06309.92308.50798,200
02 Aug 2022304.52310.82302.06307.51306.10871,800
01 Aug 2022307.00308.91304.16307.51306.10831,900
29 Jul 2022305.32311.53305.02310.25308.83808,000
28 Jul 2022296.02307.33293.84306.28304.88960,300
27 Jul 2022285.83297.50284.25293.62292.281,562,800
26 Jul 2022289.99293.20283.12286.57285.261,174,600
25 Jul 2022294.71295.44288.59290.58289.251,159,200
22 Jul 2022296.95298.49292.97295.46294.11731,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...