New Zealand markets close in 5 hours 52 minutes

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
318.46+3.95 (+1.26%)
At close: 04:04PM EDT
318.46 0.00 (0.00%)
After hours: 05:56PM EDT
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2023315.10319.73315.10318.46318.46603,019
27 Sept 2023316.68319.02312.91314.51314.51951,600
26 Sept 2023319.60320.79315.12315.43315.431,051,700
25 Sept 2023323.20324.65321.71322.81322.81417,100
22 Sept 2023324.28327.65323.86324.22324.22387,600
21 Sept 2023333.66335.28323.93324.27324.27663,500
20 Sept 2023341.78342.94335.68335.85335.85371,800
19 Sept 2023342.72343.66338.14340.69340.69332,500
18 Sept 2023340.50344.97339.85343.40343.40361,200
15 Sept 2023343.99346.90340.98341.19341.19933,300
14 Sept 2023346.28350.46344.06348.86348.86557,600
13 Sept 2023339.77344.21338.94343.20343.20553,300
12 Sept 2023337.71341.35337.19339.21339.21458,200
11 Sept 2023341.24341.39337.76339.76339.76521,000
08 Sept 2023342.50343.09339.32339.77339.77537,400
07 Sept 2023338.94343.07338.36342.12342.12559,500
06 Sept 2023337.95341.77337.31340.68340.68536,500
05 Sept 2023338.80340.38335.74338.30338.30550,200
01 Sept 2023339.69343.03338.21339.32339.32409,500
31 Aug 2023338.82340.00336.11336.80336.80698,100
30 Aug 2023337.83340.73337.50338.83338.83380,600
29 Aug 2023334.07338.43334.01337.79337.79414,100
28 Aug 2023334.43337.50334.30334.73334.73369,100
25 Aug 2023333.29335.66331.10334.43334.43487,000
24 Aug 2023335.49338.66330.93331.04331.04443,100
23 Aug 2023328.62335.99327.43334.67334.67392,500
22 Aug 2023326.24329.48324.79327.01327.01592,000
21 Aug 2023327.18328.19323.11324.78324.78517,100
18 Aug 2023324.65327.71323.01327.02327.02658,600
17 Aug 2023331.54332.96328.26328.50328.50682,300
17 Aug 20230.77 Dividend
16 Aug 2023331.23335.54330.93331.56330.79512,600
15 Aug 2023336.78337.93331.65332.74331.97469,200
14 Aug 2023336.81339.45335.78338.78337.99350,500
11 Aug 2023337.69338.77335.45336.70335.92359,500
10 Aug 2023339.04342.00337.34339.29338.50515,300
09 Aug 2023337.32340.88336.93337.78337.00499,600
08 Aug 2023339.89339.89333.69337.82337.04582,700
07 Aug 2023342.13342.44339.21342.41341.61547,700
04 Aug 2023338.35343.33336.26340.05339.26802,500
03 Aug 2023341.19342.04336.70338.05337.26890,000
02 Aug 2023348.10349.81342.19343.67342.871,059,900
01 Aug 2023350.45353.33349.71352.36351.54569,700
31 Jul 2023354.75354.92350.19352.75351.93698,000
28 Jul 2023355.50357.08351.43353.46352.64668,500
27 Jul 2023358.90358.90347.84351.39350.571,309,300
26 Jul 2023360.90361.76354.23359.25358.421,005,900
25 Jul 2023354.55363.19351.84361.70360.861,119,300
24 Jul 2023357.21359.28355.33356.88356.051,001,600
21 Jul 2023359.55359.62356.65357.78356.952,170,100
20 Jul 2023357.51361.00357.21358.85358.02747,900
19 Jul 2023359.03361.39357.72359.54358.71720,000
18 Jul 2023355.58359.88355.14359.44358.61585,000
17 Jul 2023354.25357.11351.96356.41355.58665,100
14 Jul 2023351.24353.75350.21353.15352.33572,800
13 Jul 2023349.26351.78347.79350.51349.70728,400
12 Jul 2023344.26348.24342.97347.21346.40892,800
11 Jul 2023341.81342.58338.03339.26338.47746,200
10 Jul 2023340.14344.59340.14342.10341.31467,500
07 Jul 2023339.68344.44338.80339.57338.78812,400
06 Jul 2023342.53343.17338.59342.22341.43957,300
05 Jul 2023344.50347.31342.96346.96346.15655,700
03 Jul 2023345.81346.58341.80346.39345.59333,000
30 Jun 2023347.19350.97346.00347.72346.911,037,200
29 Jun 2023341.88344.84340.42344.45343.65384,500
28 Jun 2023338.77341.75337.27341.59340.80563,200
27 Jun 2023336.95339.62335.73338.83338.04379,800
26 Jun 2023336.59337.43334.18334.76333.98525,200
23 Jun 2023333.55338.23331.62337.28336.50933,700
22 Jun 2023336.17337.06333.00335.84335.06845,100
21 Jun 2023338.20339.40334.15338.54337.75764,800
20 Jun 2023338.34341.38338.34340.19339.40728,700
16 Jun 2023350.39351.06341.76341.85341.061,243,300
15 Jun 2023341.11350.00340.47348.31347.50572,900
14 Jun 2023338.80343.12338.67340.71339.92467,500
13 Jun 2023335.50340.82335.50338.80338.011,500,600
12 Jun 2023335.73337.40332.95335.59334.81595,000
09 Jun 2023333.87338.26332.63335.48334.701,017,400
08 Jun 2023326.74333.90324.78333.24332.47603,400
07 Jun 2023331.42332.18326.32327.48326.72542,600
06 Jun 2023328.34331.41328.34330.69329.92561,600
05 Jun 2023326.38330.43325.85328.80328.04694,000
02 Jun 2023325.78329.70325.00326.99326.23917,200
01 Jun 2023316.55324.95316.55323.67322.92750,700
31 May 2023313.05317.00310.84316.88316.142,860,600
30 May 2023315.24319.62312.98313.54312.81698,000
26 May 2023309.77313.30309.04313.00312.27764,300
25 May 2023310.54311.00308.49309.67308.95542,800
24 May 2023310.97311.94308.27309.03308.31639,900
23 May 2023318.36319.94311.85312.79312.06695,800
22 May 2023314.92322.21314.92321.38320.63700,100
19 May 2023315.10317.96312.97315.03314.30589,800
18 May 2023308.95314.37308.00314.15313.42452,400
18 May 20230.77 Dividend
17 May 2023309.94311.36306.71309.48307.99876,200
16 May 2023309.84310.84307.03307.43305.95871,600
15 May 2023310.90314.05309.89311.08309.59725,000
12 May 2023310.04311.31307.90309.71308.22630,500
11 May 2023311.11311.36308.60308.95307.47846,200
10 May 2023308.76310.99307.12310.58309.091,072,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...