MCO - Moody's Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023309.77313.30309.04313.00313.00764,300
25 May 2023310.54311.00308.49309.67309.67542,800
24 May 2023310.97311.94308.27309.03309.03639,900
23 May 2023318.36319.94311.85312.79312.79695,800
22 May 2023314.92322.21314.92321.38321.38700,100
19 May 2023315.10317.96312.97315.03315.03589,800
18 May 2023308.95314.37308.00314.15314.15452,400
18 May 20230.77 Dividend
17 May 2023309.94311.36306.71309.48308.71876,200
16 May 2023309.84310.84307.03307.43306.67871,600
15 May 2023310.90314.05309.89311.08310.31725,000
12 May 2023310.04311.31307.90309.71308.94630,500
11 May 2023311.11311.36308.60308.95308.18846,200
10 May 2023308.76310.99307.12310.58309.811,072,100
09 May 2023304.63307.59304.10305.93305.17584,500
08 May 2023305.73306.62304.11305.94305.18494,200
05 May 2023303.36305.67303.00304.64303.88873,700
04 May 2023299.38301.35296.45299.65298.90947,200
03 May 2023307.03309.02299.94300.23299.48700,200
02 May 2023310.70311.15304.08305.77305.01598,400
01 May 2023312.23314.96311.92313.28312.50560,600
28 Apr 2023311.14313.42309.02313.12312.34578,300
27 Apr 2023308.24312.24305.44311.40310.63730,100
26 Apr 2023306.73308.80303.95304.92304.16989,600
25 Apr 2023306.75316.55305.34306.45305.691,142,100
24 Apr 2023304.23304.65300.64302.65301.90748,300
21 Apr 2023303.95304.00299.83303.59302.83522,200
20 Apr 2023300.21304.37300.21302.73301.98604,500
19 Apr 2023303.70305.66302.64303.14302.39736,100
18 Apr 2023304.83305.68302.28305.33304.57632,200
17 Apr 2023301.15304.07299.80303.36302.61446,500
14 Apr 2023303.85306.07300.84302.32301.57520,200
13 Apr 2023299.37304.01297.64303.90303.14622,000
12 Apr 2023302.65303.83297.78298.18297.44786,000
11 Apr 2023296.81300.21296.81299.32298.58415,000
10 Apr 2023295.08296.77290.98295.66294.92492,600
06 Apr 2023302.02302.84296.16298.62297.88564,500
05 Apr 2023303.23304.04300.28302.85302.10584,200
04 Apr 2023305.97310.29302.39303.94303.18743,400
03 Apr 2023304.16305.83301.23304.30303.54937,500
31 Mar 2023303.16306.21301.00306.02305.26641,500
30 Mar 2023302.59303.96298.92300.94300.19448,700
29 Mar 2023297.60299.99296.63299.55298.80517,100
28 Mar 2023293.07294.80292.00293.99293.26540,600
27 Mar 2023296.42296.65291.60293.18292.45703,400
24 Mar 2023287.39293.40285.13292.73292.00569,100
23 Mar 2023290.79294.21288.81290.37289.65676,400
22 Mar 2023296.65300.58290.77290.83290.11844,000
21 Mar 2023295.37298.62293.80297.09296.35776,300
20 Mar 2023295.35295.35288.43291.44290.71952,000
17 Mar 2023296.26299.76291.05294.25293.521,673,700
16 Mar 2023291.19300.32290.48297.95297.21652,500
15 Mar 2023288.80293.11287.10292.79292.06960,200
14 Mar 2023289.93296.22288.74293.02292.29896,500
13 Mar 2023280.16289.72278.23285.31284.601,515,200
10 Mar 2023295.67296.49283.89285.09284.381,162,100
09 Mar 2023295.70302.95293.55295.05294.321,124,700
08 Mar 2023293.35295.74291.35294.12293.39856,200
07 Mar 2023303.75304.07292.74293.49292.76806,900
06 Mar 2023298.74304.20298.65303.48302.72888,500
03 Mar 2023293.23299.39292.20298.62297.88708,900
02 Mar 2023285.15290.61284.80290.34289.62745,900
01 Mar 2023288.38292.88288.38289.28288.56465,600
28 Feb 2023289.23293.87288.05290.15289.43832,700
27 Feb 2023294.03294.03288.86289.71288.99395,600
24 Feb 2023287.98290.31286.33289.24288.52550,700
23 Feb 2023295.00296.50289.44294.44293.71574,700
23 Feb 20230.77 Dividend
22 Feb 2023295.48296.92291.92294.41292.91858,500
21 Feb 2023297.03298.13292.52294.84293.34819,600
17 Feb 2023299.84302.09297.74301.45299.91851,000
16 Feb 2023305.01306.17302.11302.50300.96649,500
15 Feb 2023305.66310.87305.66310.46308.88610,000
14 Feb 2023312.98314.52309.05309.07307.49695,500
13 Feb 2023307.88313.56307.61313.55311.95588,600
10 Feb 2023304.66307.24303.44306.77305.21525,400
09 Feb 2023315.11315.11305.96307.01305.45865,800
08 Feb 2023316.53317.27311.11311.99310.40549,800
07 Feb 2023312.09318.36310.08317.89316.27834,800
06 Feb 2023319.49320.15313.60314.52312.92865,200
03 Feb 2023322.68325.28318.04324.36322.711,053,600
02 Feb 2023328.88335.91326.20329.49327.811,196,900
01 Feb 2023320.80326.16318.52323.27321.621,516,500
31 Jan 2023319.21324.25316.54322.75321.101,526,700
30 Jan 2023315.62318.83313.41314.20312.60973,500
27 Jan 2023315.55320.92315.33319.58317.95630,100
26 Jan 2023317.27318.94314.04318.21316.59913,300
25 Jan 2023310.74315.87307.60315.73314.121,261,400
24 Jan 2023317.47319.95313.93315.36313.751,117,400
23 Jan 2023318.16324.56318.10320.19318.56917,400
20 Jan 2023315.01322.39313.08320.47318.842,579,700
19 Jan 2023312.25317.23308.22312.96311.36880,500
18 Jan 2023316.73321.62314.83316.48314.871,811,500
17 Jan 2023314.60317.23312.49313.58311.981,659,600
13 Jan 2023309.02315.00308.92314.53312.93835,800
12 Jan 2023309.66312.90304.20312.40310.81789,500
11 Jan 2023299.95308.06298.94307.43305.86769,400
10 Jan 2023289.86297.44289.86297.25295.73472,400
09 Jan 2023292.29297.76290.40290.79289.31752,300
06 Jan 2023278.72289.78275.67289.70288.22572,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...