New Zealand markets closed

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
324.36-5.13 (-1.56%)
At close: 04:03PM EST
324.36 0.00 (0.00%)
After hours: 06:30PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023322.68325.28318.04324.36324.361,053,600
02 Feb 2023328.88335.91326.20329.49329.491,196,900
01 Feb 2023320.80326.16318.52323.27323.271,516,500
31 Jan 2023319.21324.25316.54322.75322.751,526,700
30 Jan 2023315.62318.83313.41314.20314.20973,500
27 Jan 2023315.55320.92315.33319.58319.58630,100
26 Jan 2023317.27318.94314.04318.21318.21913,300
25 Jan 2023310.74315.87307.60315.73315.731,261,400
24 Jan 2023317.47319.95313.93315.36315.361,117,400
23 Jan 2023318.16324.56318.10320.19320.19917,400
20 Jan 2023315.01322.39313.08320.47320.472,579,700
19 Jan 2023312.25317.23308.22312.96312.96880,500
18 Jan 2023316.73321.62314.83316.48316.481,811,500
17 Jan 2023314.60317.23312.49313.58313.581,659,600
13 Jan 2023309.02315.00308.92314.53314.53835,800
12 Jan 2023309.66312.90304.20312.40312.40789,500
11 Jan 2023299.95308.06298.94307.43307.43769,400
10 Jan 2023289.86297.44289.86297.25297.25472,400
09 Jan 2023292.29297.76290.40290.79290.79752,300
06 Jan 2023278.72289.78275.67289.70289.70572,800
05 Jan 2023280.48281.77275.90276.69276.69407,700
04 Jan 2023281.47285.61279.87284.11284.11588,600
03 Jan 2023283.50284.90274.81276.47276.47613,800
30 Dec 2022279.29279.65275.01278.62278.62432,000
29 Dec 2022276.00283.08275.73282.93282.93316,700
28 Dec 2022276.24279.35272.70273.02273.02395,700
27 Dec 2022277.83278.92275.20276.36276.36424,700
23 Dec 2022278.39280.63276.87278.82278.82320,600
22 Dec 2022280.24281.00275.19279.19279.19446,100
21 Dec 2022278.19282.51276.62282.42282.42644,500
20 Dec 2022276.97279.63274.81274.88274.88583,800
19 Dec 2022279.77281.22276.20278.32278.32525,100
16 Dec 2022282.35284.40279.15281.76281.761,024,200
15 Dec 2022292.51293.31286.42286.86286.86717,900
14 Dec 2022300.20305.27294.87297.62297.621,041,100
13 Dec 2022307.38310.64298.32301.63301.631,067,600
12 Dec 2022288.74291.09287.45291.04291.04870,200
09 Dec 2022288.50290.74287.46287.97287.97620,400
08 Dec 2022291.17294.45288.99289.86289.86842,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...