New Zealand markets close in 3 hours 52 minutes

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
374.60-0.81 (-0.22%)
At close: 04:00PM EDT
362.29 -12.31 (-3.29%)
After hours: 05:58PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024377.19379.97369.42374.60374.60786,685
17 Apr 2024375.00378.38373.27375.41375.41576,000
16 Apr 2024372.99375.24370.29370.73370.73900,000
15 Apr 2024381.97384.61371.97373.54373.54771,600
12 Apr 2024380.28382.05375.86377.16377.16624,400
11 Apr 2024384.82386.72381.54383.55383.55661,600
10 Apr 2024389.66391.73384.04384.46384.46591,500
09 Apr 2024401.06401.06394.31397.89397.89398,800
08 Apr 2024393.47398.31392.34396.07396.07698,900
05 Apr 2024390.92393.79387.78392.47392.47619,700
04 Apr 2024395.61402.38391.19391.57391.57892,600
03 Apr 2024391.22394.11390.46392.44392.44623,400
02 Apr 2024395.28395.28388.58391.20391.201,181,500
01 Apr 2024394.00398.16392.58393.89393.89698,200
28 Mar 2024392.31395.54391.16393.03393.03566,200
27 Mar 2024394.81396.00387.46390.24390.24470,000
26 Mar 2024388.47392.00386.31390.92390.92736,200
25 Mar 2024386.72388.31385.00386.57386.57728,500
22 Mar 2024397.52398.00387.58387.64387.64495,200
21 Mar 2024394.00395.79391.03395.62395.62732,600
20 Mar 2024388.59390.79386.48390.21390.21568,000
19 Mar 2024385.40389.79384.61387.20387.20689,900
18 Mar 2024385.89389.17383.64384.08384.08797,900
15 Mar 2024378.72385.89378.72384.16384.161,153,100
14 Mar 2024388.30391.98381.00383.41383.41457,100
13 Mar 2024389.34391.27387.08389.02389.02339,900
12 Mar 2024387.35390.77385.02388.93388.93337,400
11 Mar 2024385.94386.75382.87384.85384.85411,000
08 Mar 2024392.12393.20386.31387.01387.01493,400
07 Mar 2024392.99394.48389.17391.58391.58672,100
06 Mar 2024383.31389.61383.31389.03389.03816,800
05 Mar 2024380.82384.89380.30382.50382.50796,100
04 Mar 2024379.00384.50377.62382.50382.50795,100
01 Mar 2024378.39383.65377.51382.04382.04617,200
29 Feb 2024380.93383.84378.36379.42379.421,690,200
28 Feb 2024377.10381.38376.59379.86379.86538,500
27 Feb 2024379.71379.71375.72377.67377.67548,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...