New Zealand markets close in 3 hours 21 minutes

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
377.67-2.45 (-0.64%)
At close: 04:00PM EST
377.67 0.00 (0.00%)
After hours: 04:49PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 2024379.71379.71375.72377.67377.67521,827
26 Feb 2024385.87387.00379.89380.12380.12536,700
23 Feb 2024382.93386.53382.93385.51385.51549,100
22 Feb 2024380.48384.23377.83381.90381.90790,300
22 Feb 20240.85 Dividend
21 Feb 2024373.81377.02371.77375.86375.01719,100
20 Feb 2024369.46376.06368.25375.32374.47964,900
16 Feb 2024372.19375.54368.79370.76369.92985,700
15 Feb 2024367.98375.71367.98373.24372.401,262,400
14 Feb 2024370.00371.63363.49366.48365.651,422,700
13 Feb 2024378.43385.81365.76369.23368.402,001,900
12 Feb 2024407.60407.62401.00401.09400.181,026,600
09 Feb 2024398.00405.34396.12405.17404.25939,500
08 Feb 2024400.21400.62393.40398.00397.10720,900
07 Feb 2024401.68406.30399.34404.85403.93779,400
06 Feb 2024397.57398.28394.77398.05397.15401,000
05 Feb 2024396.56399.31393.18396.99396.09727,800
02 Feb 2024400.00403.17394.34399.60398.70682,700
01 Feb 2024391.99402.54390.99402.54401.63652,600
31 Jan 2024397.37399.36391.50392.04391.15614,600
30 Jan 2024392.00397.27390.99396.51395.61716,400
29 Jan 2024388.72391.39385.66391.27390.39649,100
26 Jan 2024392.37392.73388.94389.29388.41417,700
25 Jan 2024391.48392.78389.46392.60391.71413,600
24 Jan 2024391.48392.09389.52389.94389.06450,300
23 Jan 2024390.07390.07385.27389.82388.94434,400
22 Jan 2024387.61390.44387.10388.79387.91681,000
19 Jan 2024385.46388.13383.39386.84385.97582,200
18 Jan 2024381.26384.45379.10383.20382.33500,900
17 Jan 2024379.01383.70379.01381.28380.42536,200
16 Jan 2024376.50381.94375.93381.73380.87667,700
12 Jan 2024379.85380.00375.87379.79378.93475,000
11 Jan 2024376.50376.82371.03376.80375.95984,400
10 Jan 2024375.06376.67372.54376.59375.74698,800
09 Jan 2024372.50375.12371.36373.07372.23835,800
08 Jan 2024373.09376.64372.01375.70374.85846,300
05 Jan 2024374.34376.54370.40371.69370.85738,400
04 Jan 2024375.86378.59374.33374.49373.64640,400
03 Jan 2024379.29379.91373.58375.23374.38791,000
02 Jan 2024386.03388.58379.62381.81380.95736,100
29 Dec 2023390.63393.45388.74390.56389.68578,600
28 Dec 2023390.41392.25389.80390.63389.75294,100
27 Dec 2023388.06390.91386.46390.21389.33347,200
26 Dec 2023386.38389.34385.64388.32387.44253,300
22 Dec 2023388.66389.46385.39387.58386.70477,500
21 Dec 2023383.79386.28380.94386.13385.26661,000
20 Dec 2023391.10393.67381.99382.45381.59894,300
19 Dec 2023390.29393.09389.36390.53389.65772,400
18 Dec 2023389.75391.55387.35390.99390.11665,700
15 Dec 2023393.09393.09386.67389.06388.181,182,100
14 Dec 2023394.71396.91390.48391.62390.73855,600
13 Dec 2023381.82391.26380.21390.82389.94952,300
12 Dec 2023378.36380.71377.96380.57379.71813,900
11 Dec 2023374.52378.82372.00377.59376.74858,600
08 Dec 2023371.99378.32369.99374.61373.761,282,200
07 Dec 2023374.19375.72371.46372.63371.79866,600
06 Dec 2023376.89378.18372.99373.43372.59890,700
05 Dec 2023373.35375.90369.22375.66374.81883,600
04 Dec 2023368.76374.38368.50373.94373.09998,200
01 Dec 2023364.00371.19361.71371.05370.21937,600
30 Nov 2023360.43365.20358.68364.96364.131,882,000
29 Nov 2023363.24364.07361.42361.89361.07922,300
28 Nov 2023360.26362.81358.49361.18360.36727,400
27 Nov 2023361.36362.20359.39361.30360.48800,100
24 Nov 2023364.96364.96361.22362.38361.56425,100
22 Nov 2023364.92368.67363.96364.55363.731,276,500
22 Nov 20230.77 Dividend
21 Nov 2023361.70364.65360.81363.80362.211,006,900
20 Nov 2023356.47361.88355.77361.11359.531,312,600
17 Nov 2023354.58357.66353.29356.67355.11865,800
16 Nov 2023352.90354.73352.17353.57352.02960,300
15 Nov 2023350.76353.90350.38350.70349.17839,400
14 Nov 2023348.23353.16344.60351.17349.631,125,800
13 Nov 2023342.70345.09342.16343.51342.01744,000
10 Nov 2023341.97345.03338.82344.57343.06762,200
09 Nov 2023340.00343.14337.80339.88338.39887,500
08 Nov 2023335.51339.32334.78338.73337.25534,000
07 Nov 2023333.98338.48332.05335.87334.40655,000
06 Nov 2023331.24333.71329.72333.44331.98643,700
03 Nov 2023330.00336.15329.23331.42329.97950,900
02 Nov 2023318.99327.37317.54326.83325.401,365,200
01 Nov 2023308.69314.98307.23312.88311.511,000,000
31 Oct 2023306.21309.52303.98308.00306.65730,500
30 Oct 2023304.78307.75298.86306.32304.98779,000
27 Oct 2023310.74311.36300.98301.97300.65805,800
26 Oct 2023312.13315.23310.00310.09308.73832,600
25 Oct 2023319.02324.96312.28314.26312.891,442,000
24 Oct 2023310.00311.68303.06305.61304.271,543,100
23 Oct 2023307.18312.74307.16309.05307.70708,800
20 Oct 2023310.38311.61307.83309.60308.251,334,900
19 Oct 2023314.38316.51310.42311.58310.22548,700
18 Oct 2023318.99319.15313.98314.02312.65526,300
17 Oct 2023319.34324.86318.42321.40319.99390,200
16 Oct 2023320.33325.10318.67321.42320.01498,000
13 Oct 2023320.28321.20314.75317.40316.01453,900
12 Oct 2023327.39327.39318.16319.93318.53545,100
11 Oct 2023324.40326.03322.76325.52324.10575,600
10 Oct 2023318.08324.74317.48321.87320.46845,900
09 Oct 2023315.15319.37314.65318.37316.98437,700
06 Oct 2023312.16318.72310.81317.11315.72643,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...