New Zealand markets closed

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
289.27+6.51 (+2.30%)
At close: 04:04PM EDT
291.04 +1.77 (+0.61%)
After hours: 07:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022287.02289.33281.79289.27289.271,505,900
19 May 2022277.93284.03277.08282.76282.761,631,300
19 May 20220.7 Dividend
18 May 2022288.86288.99279.73280.60279.90831,000
17 May 2022292.48294.00289.09292.86292.13880,200
16 May 2022287.26290.09282.24287.76287.04961,400
13 May 2022290.32293.36285.98288.96288.241,239,500
12 May 2022278.00286.77276.79285.59284.88925,300
11 May 2022283.32288.07280.49282.18281.48950,000
10 May 2022286.67289.29281.51285.04284.331,180,300
09 May 2022295.96297.79284.46285.63284.921,261,700
06 May 2022299.74302.56295.38300.44299.691,061,700
05 May 2022313.68315.00301.15304.01303.251,247,700
04 May 2022311.19318.61302.63317.41316.621,338,000
03 May 2022299.41310.40299.05309.42308.651,623,800
02 May 2022288.03305.76287.01301.13300.382,997,500
29 Apr 2022323.84325.96315.58316.48315.691,283,500
28 Apr 2022323.51328.29317.85326.60325.79771,800
27 Apr 2022317.15324.63317.15319.49318.69976,500
26 Apr 2022323.12325.52318.23319.00318.20973,300
25 Apr 2022320.00325.74317.36325.51324.701,376,900
22 Apr 2022326.00329.90322.08322.42321.621,059,500
21 Apr 2022336.72338.57329.42329.92329.10776,200
20 Apr 2022335.67339.28333.95335.04334.20537,500
19 Apr 2022327.25334.14326.65333.54332.71946,800
18 Apr 2022327.51330.59326.36328.23327.41643,900
14 Apr 2022334.00335.38327.86328.40327.58968,700
13 Apr 2022330.68333.78326.35333.66332.83806,400
12 Apr 2022334.74337.41330.60332.14331.31619,900
11 Apr 2022339.63340.31332.46334.37333.541,167,300
08 Apr 2022342.16346.22341.16342.69341.84655,300
07 Apr 2022340.48344.94338.16343.38342.52616,500
06 Apr 2022339.93343.75338.22341.11340.26855,300
05 Apr 2022341.64344.88340.73342.46341.61664,000
04 Apr 2022340.51344.45340.25342.38341.53765,100
01 Apr 2022337.36341.15335.97340.33339.48657,300
31 Mar 2022341.08345.21337.41337.41336.571,032,300
30 Mar 2022340.32341.03337.16338.32337.48689,200
29 Mar 2022340.43342.79337.13339.62338.77514,900
28 Mar 2022331.20335.98330.96335.76334.92644,200
25 Mar 2022330.98331.68327.97330.51329.69507,600
24 Mar 2022327.34329.53325.39329.50328.68948,600
23 Mar 2022328.06329.49325.58326.12325.31690,100
22 Mar 2022326.66332.35326.66330.98330.15637,400
21 Mar 2022328.49331.87322.92326.81325.99831,600
18 Mar 2022323.76331.84321.73331.23330.401,493,900
17 Mar 2022314.90321.83314.35321.83321.03630,800
16 Mar 2022310.58315.09308.68314.86314.071,814,600
15 Mar 2022306.30307.95302.59306.71305.94936,200
14 Mar 2022306.09308.38299.69301.31300.56871,900
11 Mar 2022314.00315.54304.36304.47303.711,271,100
10 Mar 2022306.26316.04302.04314.00313.221,967,200
09 Mar 2022321.56326.14319.92323.31322.501,049,800
08 Mar 2022315.94322.03311.74314.00313.221,021,500
07 Mar 2022325.84328.20314.52314.69313.901,156,000
04 Mar 2022321.74328.02320.34325.84325.031,160,800
03 Mar 2022327.98328.65323.14324.90324.09875,600
02 Mar 2022325.24329.42322.35325.99325.18978,600
01 Mar 2022321.29327.53320.23322.35321.551,299,700
28 Feb 2022320.94326.80318.59322.03321.231,560,900
25 Feb 2022322.48326.04319.05323.70322.891,468,300
24 Feb 2022310.88323.27310.26322.00321.201,086,700
24 Feb 20220.7 Dividend
23 Feb 2022325.08329.35318.09318.89317.40814,300
22 Feb 2022320.93326.12319.82323.05321.54773,800
18 Feb 2022323.55325.98321.16323.58322.061,335,800
17 Feb 2022329.63330.43321.55323.14321.631,299,200
16 Feb 2022327.74332.62326.65330.62329.07797,300
15 Feb 2022329.44330.39327.64329.82328.28674,100
14 Feb 2022330.91332.20321.37323.47321.951,508,000
11 Feb 2022349.53349.99330.57332.29330.731,816,100
10 Feb 2022344.23354.81336.33350.14348.502,323,000
09 Feb 2022349.00349.00341.95343.26341.651,059,800
08 Feb 2022335.00338.90329.80338.21336.631,075,700
07 Feb 2022346.28348.33335.30336.51334.93838,700
04 Feb 2022338.44350.96338.02346.88345.261,080,400
03 Feb 2022337.33344.68333.57340.36338.77931,100
02 Feb 2022339.00347.67337.97347.05345.42937,200
01 Feb 2022343.98344.28336.03343.90342.29925,100
31 Jan 2022336.75343.09334.52343.00341.39728,900
28 Jan 2022326.63336.77322.07336.51334.93769,400
27 Jan 2022328.99333.96324.89325.92324.391,105,500
26 Jan 2022330.08335.73322.65324.54323.021,066,900
25 Jan 2022337.06339.63324.26325.03323.511,659,800
24 Jan 2022335.60344.56328.66344.08342.47963,500
21 Jan 2022345.46349.19340.96341.87340.27782,600
20 Jan 2022349.11354.69344.54345.27343.65771,300
19 Jan 2022347.31354.45346.19346.63345.01583,200
18 Jan 2022347.76349.18342.51344.42342.811,144,900
14 Jan 2022359.47360.00348.30353.55351.89897,000
13 Jan 2022373.85376.43362.19362.59360.89569,700
12 Jan 2022369.65373.37368.00372.90371.15608,000
11 Jan 2022361.71367.89357.13367.86366.14865,200
10 Jan 2022368.39370.01357.58361.79360.10952,600
07 Jan 2022374.34375.08370.63372.40370.66504,500
06 Jan 2022375.32376.77368.27374.62372.87853,600
05 Jan 2022386.67388.23377.00377.05375.28559,500
04 Jan 2022385.44388.01382.09386.27384.46528,600
03 Jan 2022391.74392.53380.56383.59381.79639,300
31 Dec 2021390.70391.87388.54390.58388.75496,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...