Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 315.10 | 319.73 | 315.10 | 318.46 | 318.46 | 603,019 |
| 27 Sept 2023 | 316.68 | 319.02 | 312.91 | 314.51 | 314.51 | 951,600 |
| 26 Sept 2023 | 319.60 | 320.79 | 315.12 | 315.43 | 315.43 | 1,051,700 |
| 25 Sept 2023 | 323.20 | 324.65 | 321.71 | 322.81 | 322.81 | 417,100 |
| 22 Sept 2023 | 324.28 | 327.65 | 323.86 | 324.22 | 324.22 | 387,600 |
| 21 Sept 2023 | 333.66 | 335.28 | 323.93 | 324.27 | 324.27 | 663,500 |
| 20 Sept 2023 | 341.78 | 342.94 | 335.68 | 335.85 | 335.85 | 371,800 |
| 19 Sept 2023 | 342.72 | 343.66 | 338.14 | 340.69 | 340.69 | 332,500 |
| 18 Sept 2023 | 340.50 | 344.97 | 339.85 | 343.40 | 343.40 | 361,200 |
| 15 Sept 2023 | 343.99 | 346.90 | 340.98 | 341.19 | 341.19 | 933,300 |
| 14 Sept 2023 | 346.28 | 350.46 | 344.06 | 348.86 | 348.86 | 557,600 |
| 13 Sept 2023 | 339.77 | 344.21 | 338.94 | 343.20 | 343.20 | 553,300 |
| 12 Sept 2023 | 337.71 | 341.35 | 337.19 | 339.21 | 339.21 | 458,200 |
| 11 Sept 2023 | 341.24 | 341.39 | 337.76 | 339.76 | 339.76 | 521,000 |
| 08 Sept 2023 | 342.50 | 343.09 | 339.32 | 339.77 | 339.77 | 537,400 |
| 07 Sept 2023 | 338.94 | 343.07 | 338.36 | 342.12 | 342.12 | 559,500 |
| 06 Sept 2023 | 337.95 | 341.77 | 337.31 | 340.68 | 340.68 | 536,500 |
| 05 Sept 2023 | 338.80 | 340.38 | 335.74 | 338.30 | 338.30 | 550,200 |
| 01 Sept 2023 | 339.69 | 343.03 | 338.21 | 339.32 | 339.32 | 409,500 |
| 31 Aug 2023 | 338.82 | 340.00 | 336.11 | 336.80 | 336.80 | 698,100 |
| 30 Aug 2023 | 337.83 | 340.73 | 337.50 | 338.83 | 338.83 | 380,600 |
| 29 Aug 2023 | 334.07 | 338.43 | 334.01 | 337.79 | 337.79 | 414,100 |
| 28 Aug 2023 | 334.43 | 337.50 | 334.30 | 334.73 | 334.73 | 369,100 |
| 25 Aug 2023 | 333.29 | 335.66 | 331.10 | 334.43 | 334.43 | 487,000 |
| 24 Aug 2023 | 335.49 | 338.66 | 330.93 | 331.04 | 331.04 | 443,100 |
| 23 Aug 2023 | 328.62 | 335.99 | 327.43 | 334.67 | 334.67 | 392,500 |
| 22 Aug 2023 | 326.24 | 329.48 | 324.79 | 327.01 | 327.01 | 592,000 |
| 21 Aug 2023 | 327.18 | 328.19 | 323.11 | 324.78 | 324.78 | 517,100 |
| 18 Aug 2023 | 324.65 | 327.71 | 323.01 | 327.02 | 327.02 | 658,600 |
| 17 Aug 2023 | 331.54 | 332.96 | 328.26 | 328.50 | 328.50 | 682,300 |
| 17 Aug 2023 | 0.77 Dividend | |||||
| 16 Aug 2023 | 331.23 | 335.54 | 330.93 | 331.56 | 330.79 | 512,600 |
| 15 Aug 2023 | 336.78 | 337.93 | 331.65 | 332.74 | 331.97 | 469,200 |
| 14 Aug 2023 | 336.81 | 339.45 | 335.78 | 338.78 | 337.99 | 350,500 |
| 11 Aug 2023 | 337.69 | 338.77 | 335.45 | 336.70 | 335.92 | 359,500 |
| 10 Aug 2023 | 339.04 | 342.00 | 337.34 | 339.29 | 338.50 | 515,300 |
| 09 Aug 2023 | 337.32 | 340.88 | 336.93 | 337.78 | 337.00 | 499,600 |
| 08 Aug 2023 | 339.89 | 339.89 | 333.69 | 337.82 | 337.04 | 582,700 |
| 07 Aug 2023 | 342.13 | 342.44 | 339.21 | 342.41 | 341.61 | 547,700 |
| 04 Aug 2023 | 338.35 | 343.33 | 336.26 | 340.05 | 339.26 | 802,500 |
| 03 Aug 2023 | 341.19 | 342.04 | 336.70 | 338.05 | 337.26 | 890,000 |
| 02 Aug 2023 | 348.10 | 349.81 | 342.19 | 343.67 | 342.87 | 1,059,900 |
| 01 Aug 2023 | 350.45 | 353.33 | 349.71 | 352.36 | 351.54 | 569,700 |
| 31 Jul 2023 | 354.75 | 354.92 | 350.19 | 352.75 | 351.93 | 698,000 |
| 28 Jul 2023 | 355.50 | 357.08 | 351.43 | 353.46 | 352.64 | 668,500 |
| 27 Jul 2023 | 358.90 | 358.90 | 347.84 | 351.39 | 350.57 | 1,309,300 |
| 26 Jul 2023 | 360.90 | 361.76 | 354.23 | 359.25 | 358.42 | 1,005,900 |
| 25 Jul 2023 | 354.55 | 363.19 | 351.84 | 361.70 | 360.86 | 1,119,300 |
| 24 Jul 2023 | 357.21 | 359.28 | 355.33 | 356.88 | 356.05 | 1,001,600 |
| 21 Jul 2023 | 359.55 | 359.62 | 356.65 | 357.78 | 356.95 | 2,170,100 |
| 20 Jul 2023 | 357.51 | 361.00 | 357.21 | 358.85 | 358.02 | 747,900 |
| 19 Jul 2023 | 359.03 | 361.39 | 357.72 | 359.54 | 358.71 | 720,000 |
| 18 Jul 2023 | 355.58 | 359.88 | 355.14 | 359.44 | 358.61 | 585,000 |
| 17 Jul 2023 | 354.25 | 357.11 | 351.96 | 356.41 | 355.58 | 665,100 |
| 14 Jul 2023 | 351.24 | 353.75 | 350.21 | 353.15 | 352.33 | 572,800 |
| 13 Jul 2023 | 349.26 | 351.78 | 347.79 | 350.51 | 349.70 | 728,400 |
| 12 Jul 2023 | 344.26 | 348.24 | 342.97 | 347.21 | 346.40 | 892,800 |
| 11 Jul 2023 | 341.81 | 342.58 | 338.03 | 339.26 | 338.47 | 746,200 |
| 10 Jul 2023 | 340.14 | 344.59 | 340.14 | 342.10 | 341.31 | 467,500 |
| 07 Jul 2023 | 339.68 | 344.44 | 338.80 | 339.57 | 338.78 | 812,400 |
| 06 Jul 2023 | 342.53 | 343.17 | 338.59 | 342.22 | 341.43 | 957,300 |
| 05 Jul 2023 | 344.50 | 347.31 | 342.96 | 346.96 | 346.15 | 655,700 |
| 03 Jul 2023 | 345.81 | 346.58 | 341.80 | 346.39 | 345.59 | 333,000 |
| 30 Jun 2023 | 347.19 | 350.97 | 346.00 | 347.72 | 346.91 | 1,037,200 |
| 29 Jun 2023 | 341.88 | 344.84 | 340.42 | 344.45 | 343.65 | 384,500 |
| 28 Jun 2023 | 338.77 | 341.75 | 337.27 | 341.59 | 340.80 | 563,200 |
| 27 Jun 2023 | 336.95 | 339.62 | 335.73 | 338.83 | 338.04 | 379,800 |
| 26 Jun 2023 | 336.59 | 337.43 | 334.18 | 334.76 | 333.98 | 525,200 |
| 23 Jun 2023 | 333.55 | 338.23 | 331.62 | 337.28 | 336.50 | 933,700 |
| 22 Jun 2023 | 336.17 | 337.06 | 333.00 | 335.84 | 335.06 | 845,100 |
| 21 Jun 2023 | 338.20 | 339.40 | 334.15 | 338.54 | 337.75 | 764,800 |
| 20 Jun 2023 | 338.34 | 341.38 | 338.34 | 340.19 | 339.40 | 728,700 |
| 16 Jun 2023 | 350.39 | 351.06 | 341.76 | 341.85 | 341.06 | 1,243,300 |
| 15 Jun 2023 | 341.11 | 350.00 | 340.47 | 348.31 | 347.50 | 572,900 |
| 14 Jun 2023 | 338.80 | 343.12 | 338.67 | 340.71 | 339.92 | 467,500 |
| 13 Jun 2023 | 335.50 | 340.82 | 335.50 | 338.80 | 338.01 | 1,500,600 |
| 12 Jun 2023 | 335.73 | 337.40 | 332.95 | 335.59 | 334.81 | 595,000 |
| 09 Jun 2023 | 333.87 | 338.26 | 332.63 | 335.48 | 334.70 | 1,017,400 |
| 08 Jun 2023 | 326.74 | 333.90 | 324.78 | 333.24 | 332.47 | 603,400 |
| 07 Jun 2023 | 331.42 | 332.18 | 326.32 | 327.48 | 326.72 | 542,600 |
| 06 Jun 2023 | 328.34 | 331.41 | 328.34 | 330.69 | 329.92 | 561,600 |
| 05 Jun 2023 | 326.38 | 330.43 | 325.85 | 328.80 | 328.04 | 694,000 |
| 02 Jun 2023 | 325.78 | 329.70 | 325.00 | 326.99 | 326.23 | 917,200 |
| 01 Jun 2023 | 316.55 | 324.95 | 316.55 | 323.67 | 322.92 | 750,700 |
| 31 May 2023 | 313.05 | 317.00 | 310.84 | 316.88 | 316.14 | 2,860,600 |
| 30 May 2023 | 315.24 | 319.62 | 312.98 | 313.54 | 312.81 | 698,000 |
| 26 May 2023 | 309.77 | 313.30 | 309.04 | 313.00 | 312.27 | 764,300 |
| 25 May 2023 | 310.54 | 311.00 | 308.49 | 309.67 | 308.95 | 542,800 |
| 24 May 2023 | 310.97 | 311.94 | 308.27 | 309.03 | 308.31 | 639,900 |
| 23 May 2023 | 318.36 | 319.94 | 311.85 | 312.79 | 312.06 | 695,800 |
| 22 May 2023 | 314.92 | 322.21 | 314.92 | 321.38 | 320.63 | 700,100 |
| 19 May 2023 | 315.10 | 317.96 | 312.97 | 315.03 | 314.30 | 589,800 |
| 18 May 2023 | 308.95 | 314.37 | 308.00 | 314.15 | 313.42 | 452,400 |
| 18 May 2023 | 0.77 Dividend | |||||
| 17 May 2023 | 309.94 | 311.36 | 306.71 | 309.48 | 307.99 | 876,200 |
| 16 May 2023 | 309.84 | 310.84 | 307.03 | 307.43 | 305.95 | 871,600 |
| 15 May 2023 | 310.90 | 314.05 | 309.89 | 311.08 | 309.59 | 725,000 |
| 12 May 2023 | 310.04 | 311.31 | 307.90 | 309.71 | 308.22 | 630,500 |
| 11 May 2023 | 311.11 | 311.36 | 308.60 | 308.95 | 307.47 | 846,200 |
| 10 May 2023 | 308.76 | 310.99 | 307.12 | 310.58 | 309.09 | 1,072,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
