Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 251.46 | 254.35 | 249.51 | 251.98 | 251.98 | 592,800 |
| 27 Sept 2022 | 253.49 | 254.80 | 247.84 | 249.74 | 249.74 | 969,300 |
| 26 Sept 2022 | 254.57 | 254.86 | 248.51 | 250.32 | 250.32 | 886,300 |
| 23 Sept 2022 | 253.87 | 255.54 | 250.18 | 254.69 | 254.69 | 877,100 |
| 22 Sept 2022 | 265.71 | 267.18 | 253.23 | 255.30 | 255.30 | 1,281,500 |
| 21 Sept 2022 | 273.10 | 275.93 | 266.69 | 266.70 | 266.70 | 556,400 |
| 20 Sept 2022 | 275.82 | 276.70 | 267.93 | 270.81 | 270.81 | 824,000 |
| 19 Sept 2022 | 278.10 | 279.68 | 275.90 | 278.51 | 278.51 | 583,300 |
| 16 Sept 2022 | 279.03 | 280.84 | 276.83 | 280.29 | 280.29 | 1,471,000 |
| 15 Sept 2022 | 286.16 | 287.31 | 280.50 | 282.31 | 282.31 | 621,200 |
| 14 Sept 2022 | 292.19 | 292.50 | 283.01 | 286.21 | 286.21 | 535,900 |
| 13 Sept 2022 | 296.70 | 296.70 | 290.34 | 290.71 | 290.71 | 908,700 |
| 12 Sept 2022 | 302.10 | 303.74 | 300.63 | 303.33 | 303.33 | 501,400 |
| 09 Sept 2022 | 298.01 | 300.50 | 296.55 | 299.54 | 299.54 | 383,500 |
| 08 Sept 2022 | 291.74 | 296.50 | 290.87 | 296.11 | 296.11 | 739,700 |
| 07 Sept 2022 | 288.15 | 294.82 | 286.68 | 294.43 | 294.43 | 579,000 |
| 06 Sept 2022 | 285.38 | 290.38 | 283.69 | 287.90 | 287.90 | 648,600 |
| 02 Sept 2022 | 290.19 | 290.65 | 282.36 | 284.40 | 284.40 | 487,200 |
| 01 Sept 2022 | 284.01 | 286.93 | 279.46 | 286.78 | 286.78 | 509,100 |
| 31 Aug 2022 | 289.22 | 289.69 | 283.93 | 284.52 | 284.52 | 965,400 |
| 30 Aug 2022 | 291.97 | 292.40 | 285.17 | 286.80 | 286.80 | 524,800 |
| 29 Aug 2022 | 291.26 | 293.79 | 289.60 | 290.10 | 290.10 | 464,400 |
| 26 Aug 2022 | 306.20 | 306.71 | 292.64 | 292.91 | 292.91 | 516,000 |
| 25 Aug 2022 | 300.14 | 306.26 | 298.13 | 306.05 | 306.05 | 434,400 |
| 24 Aug 2022 | 298.71 | 301.65 | 298.49 | 298.85 | 298.85 | 466,700 |
| 23 Aug 2022 | 302.09 | 304.57 | 298.53 | 298.60 | 298.60 | 541,700 |
| 22 Aug 2022 | 306.97 | 308.13 | 303.55 | 304.43 | 304.43 | 510,000 |
| 19 Aug 2022 | 317.53 | 317.76 | 309.87 | 310.89 | 310.89 | 504,700 |
| 18 Aug 2022 | 320.89 | 321.59 | 318.75 | 319.86 | 319.86 | 294,500 |
| 18 Aug 2022 | 0.7 Dividend | |||||
| 17 Aug 2022 | 318.34 | 322.92 | 317.94 | 321.56 | 320.86 | 387,300 |
| 16 Aug 2022 | 320.26 | 324.38 | 318.66 | 322.19 | 321.49 | 449,900 |
| 15 Aug 2022 | 322.25 | 325.26 | 321.69 | 322.30 | 321.60 | 458,300 |
| 12 Aug 2022 | 319.48 | 323.31 | 318.38 | 322.97 | 322.27 | 373,300 |
| 11 Aug 2022 | 324.65 | 324.65 | 317.03 | 317.60 | 316.91 | 341,200 |
| 10 Aug 2022 | 315.93 | 322.76 | 315.65 | 322.54 | 321.84 | 779,300 |
| 09 Aug 2022 | 310.98 | 312.51 | 309.35 | 310.52 | 309.84 | 322,400 |
| 08 Aug 2022 | 313.98 | 315.09 | 310.44 | 312.85 | 312.17 | 546,900 |
| 05 Aug 2022 | 310.00 | 312.70 | 307.68 | 311.07 | 310.39 | 482,300 |
| 04 Aug 2022 | 310.46 | 314.52 | 308.81 | 313.29 | 312.61 | 873,400 |
| 03 Aug 2022 | 309.18 | 310.88 | 304.06 | 309.92 | 309.25 | 798,200 |
| 02 Aug 2022 | 304.52 | 310.82 | 302.06 | 307.51 | 306.84 | 871,800 |
| 01 Aug 2022 | 307.00 | 308.91 | 304.16 | 307.51 | 306.84 | 831,900 |
| 29 Jul 2022 | 305.32 | 311.53 | 305.02 | 310.25 | 309.57 | 808,000 |
| 28 Jul 2022 | 296.02 | 307.33 | 293.84 | 306.28 | 305.61 | 960,300 |
| 27 Jul 2022 | 285.83 | 297.50 | 284.25 | 293.62 | 292.98 | 1,562,800 |
| 26 Jul 2022 | 289.99 | 293.20 | 283.12 | 286.57 | 285.95 | 1,174,600 |
| 25 Jul 2022 | 294.71 | 295.44 | 288.59 | 290.58 | 289.95 | 1,159,200 |
| 22 Jul 2022 | 296.95 | 298.49 | 292.97 | 295.46 | 294.82 | 731,200 |
| 21 Jul 2022 | 292.27 | 296.15 | 290.65 | 295.95 | 295.31 | 652,600 |
| 20 Jul 2022 | 290.14 | 292.15 | 287.49 | 291.03 | 290.40 | 893,400 |
| 19 Jul 2022 | 284.33 | 289.53 | 282.54 | 289.14 | 288.51 | 886,800 |
| 18 Jul 2022 | 283.62 | 285.04 | 279.81 | 280.85 | 280.24 | 828,200 |
| 15 Jul 2022 | 278.92 | 281.66 | 278.36 | 281.61 | 281.00 | 937,400 |
| 14 Jul 2022 | 272.15 | 277.02 | 270.53 | 275.20 | 274.60 | 1,081,200 |
| 13 Jul 2022 | 270.98 | 276.48 | 269.65 | 275.72 | 275.12 | 740,700 |
| 12 Jul 2022 | 283.31 | 285.60 | 274.05 | 275.45 | 274.85 | 796,000 |
| 11 Jul 2022 | 284.02 | 285.84 | 282.34 | 283.64 | 283.02 | 611,900 |
| 08 Jul 2022 | 283.15 | 286.67 | 281.76 | 284.13 | 283.51 | 532,800 |
| 07 Jul 2022 | 281.89 | 285.38 | 280.13 | 284.94 | 284.32 | 766,900 |
| 06 Jul 2022 | 280.73 | 285.44 | 278.65 | 282.99 | 282.37 | 633,500 |
| 05 Jul 2022 | 271.10 | 280.15 | 271.01 | 280.05 | 279.44 | 747,300 |
| 01 Jul 2022 | 271.46 | 275.60 | 270.02 | 274.91 | 274.31 | 706,500 |
| 30 Jun 2022 | 270.00 | 274.14 | 268.08 | 271.97 | 271.38 | 708,900 |
| 29 Jun 2022 | 270.91 | 273.96 | 269.20 | 271.94 | 271.35 | 534,900 |
| 28 Jun 2022 | 276.96 | 279.66 | 270.06 | 270.60 | 270.01 | 756,000 |
| 27 Jun 2022 | 278.13 | 279.28 | 275.06 | 277.80 | 277.20 | 760,000 |
| 24 Jun 2022 | 272.01 | 277.80 | 271.43 | 277.50 | 276.90 | 1,205,300 |
| 23 Jun 2022 | 264.62 | 270.25 | 264.62 | 270.00 | 269.41 | 759,800 |
| 22 Jun 2022 | 258.09 | 265.50 | 257.34 | 263.17 | 262.60 | 841,500 |
| 21 Jun 2022 | 260.40 | 263.04 | 258.06 | 260.06 | 259.49 | 822,900 |
| 17 Jun 2022 | 251.93 | 259.05 | 251.01 | 255.87 | 255.31 | 1,675,900 |
| 16 Jun 2022 | 254.33 | 256.72 | 251.51 | 253.64 | 253.09 | 1,213,600 |
| 15 Jun 2022 | 260.42 | 266.70 | 258.99 | 262.30 | 261.73 | 861,300 |
| 14 Jun 2022 | 265.96 | 266.36 | 256.84 | 257.68 | 257.12 | 1,084,000 |
| 13 Jun 2022 | 267.80 | 269.80 | 264.23 | 265.35 | 264.77 | 936,100 |
| 10 Jun 2022 | 273.53 | 276.59 | 270.93 | 273.23 | 272.64 | 915,800 |
| 09 Jun 2022 | 282.37 | 285.42 | 279.20 | 279.44 | 278.83 | 617,300 |
| 08 Jun 2022 | 287.00 | 289.99 | 283.58 | 283.88 | 283.26 | 566,400 |
| 07 Jun 2022 | 282.00 | 289.83 | 282.00 | 289.39 | 288.76 | 721,100 |
| 06 Jun 2022 | 286.71 | 290.09 | 284.47 | 284.53 | 283.91 | 565,900 |
| 03 Jun 2022 | 286.46 | 289.08 | 282.43 | 285.28 | 284.66 | 947,400 |
| 02 Jun 2022 | 282.50 | 293.90 | 280.78 | 293.57 | 292.93 | 810,300 |
| 01 Jun 2022 | 271.64 | 301.00 | 269.47 | 282.38 | 281.77 | 3,024,000 |
| 31 May 2022 | 305.13 | 306.22 | 300.02 | 301.57 | 300.91 | 2,883,300 |
| 27 May 2022 | 302.42 | 307.56 | 301.88 | 307.49 | 306.82 | 572,200 |
| 26 May 2022 | 293.88 | 300.87 | 293.27 | 299.44 | 298.79 | 666,600 |
| 25 May 2022 | 290.47 | 294.95 | 289.39 | 291.99 | 291.35 | 805,900 |
| 24 May 2022 | 294.02 | 295.52 | 289.08 | 292.88 | 292.24 | 762,600 |
| 23 May 2022 | 292.00 | 296.22 | 288.43 | 295.15 | 294.51 | 716,300 |
| 20 May 2022 | 287.02 | 289.33 | 281.79 | 289.27 | 288.64 | 1,505,900 |
| 19 May 2022 | 277.93 | 284.03 | 277.08 | 282.76 | 282.14 | 1,631,300 |
| 19 May 2022 | 0.7 Dividend | |||||
| 18 May 2022 | 288.86 | 288.99 | 279.73 | 280.60 | 279.29 | 831,000 |
| 17 May 2022 | 292.48 | 294.00 | 289.09 | 292.86 | 291.49 | 880,200 |
| 16 May 2022 | 287.26 | 290.09 | 282.24 | 287.76 | 286.42 | 961,400 |
| 13 May 2022 | 290.32 | 293.36 | 285.98 | 288.96 | 287.61 | 1,239,500 |
| 12 May 2022 | 278.00 | 286.77 | 276.79 | 285.59 | 284.26 | 925,300 |
| 11 May 2022 | 283.32 | 288.07 | 280.49 | 282.18 | 280.86 | 950,000 |
| 10 May 2022 | 286.67 | 289.29 | 281.51 | 285.04 | 283.71 | 1,180,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
