New Zealand markets open in 9 hours 31 minutes

Moody's Corporation (MCO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
251.98+2.24 (+0.90%)
At close: 04:03PM EDT
251.98 +0.01 (+0.00%)
After hours: 04:11PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022251.46254.35249.51251.98251.98592,800
27 Sept 2022253.49254.80247.84249.74249.74969,300
26 Sept 2022254.57254.86248.51250.32250.32886,300
23 Sept 2022253.87255.54250.18254.69254.69877,100
22 Sept 2022265.71267.18253.23255.30255.301,281,500
21 Sept 2022273.10275.93266.69266.70266.70556,400
20 Sept 2022275.82276.70267.93270.81270.81824,000
19 Sept 2022278.10279.68275.90278.51278.51583,300
16 Sept 2022279.03280.84276.83280.29280.291,471,000
15 Sept 2022286.16287.31280.50282.31282.31621,200
14 Sept 2022292.19292.50283.01286.21286.21535,900
13 Sept 2022296.70296.70290.34290.71290.71908,700
12 Sept 2022302.10303.74300.63303.33303.33501,400
09 Sept 2022298.01300.50296.55299.54299.54383,500
08 Sept 2022291.74296.50290.87296.11296.11739,700
07 Sept 2022288.15294.82286.68294.43294.43579,000
06 Sept 2022285.38290.38283.69287.90287.90648,600
02 Sept 2022290.19290.65282.36284.40284.40487,200
01 Sept 2022284.01286.93279.46286.78286.78509,100
31 Aug 2022289.22289.69283.93284.52284.52965,400
30 Aug 2022291.97292.40285.17286.80286.80524,800
29 Aug 2022291.26293.79289.60290.10290.10464,400
26 Aug 2022306.20306.71292.64292.91292.91516,000
25 Aug 2022300.14306.26298.13306.05306.05434,400
24 Aug 2022298.71301.65298.49298.85298.85466,700
23 Aug 2022302.09304.57298.53298.60298.60541,700
22 Aug 2022306.97308.13303.55304.43304.43510,000
19 Aug 2022317.53317.76309.87310.89310.89504,700
18 Aug 2022320.89321.59318.75319.86319.86294,500
18 Aug 20220.7 Dividend
17 Aug 2022318.34322.92317.94321.56320.86387,300
16 Aug 2022320.26324.38318.66322.19321.49449,900
15 Aug 2022322.25325.26321.69322.30321.60458,300
12 Aug 2022319.48323.31318.38322.97322.27373,300
11 Aug 2022324.65324.65317.03317.60316.91341,200
10 Aug 2022315.93322.76315.65322.54321.84779,300
09 Aug 2022310.98312.51309.35310.52309.84322,400
08 Aug 2022313.98315.09310.44312.85312.17546,900
05 Aug 2022310.00312.70307.68311.07310.39482,300
04 Aug 2022310.46314.52308.81313.29312.61873,400
03 Aug 2022309.18310.88304.06309.92309.25798,200
02 Aug 2022304.52310.82302.06307.51306.84871,800
01 Aug 2022307.00308.91304.16307.51306.84831,900
29 Jul 2022305.32311.53305.02310.25309.57808,000
28 Jul 2022296.02307.33293.84306.28305.61960,300
27 Jul 2022285.83297.50284.25293.62292.981,562,800
26 Jul 2022289.99293.20283.12286.57285.951,174,600
25 Jul 2022294.71295.44288.59290.58289.951,159,200
22 Jul 2022296.95298.49292.97295.46294.82731,200
21 Jul 2022292.27296.15290.65295.95295.31652,600
20 Jul 2022290.14292.15287.49291.03290.40893,400
19 Jul 2022284.33289.53282.54289.14288.51886,800
18 Jul 2022283.62285.04279.81280.85280.24828,200
15 Jul 2022278.92281.66278.36281.61281.00937,400
14 Jul 2022272.15277.02270.53275.20274.601,081,200
13 Jul 2022270.98276.48269.65275.72275.12740,700
12 Jul 2022283.31285.60274.05275.45274.85796,000
11 Jul 2022284.02285.84282.34283.64283.02611,900
08 Jul 2022283.15286.67281.76284.13283.51532,800
07 Jul 2022281.89285.38280.13284.94284.32766,900
06 Jul 2022280.73285.44278.65282.99282.37633,500
05 Jul 2022271.10280.15271.01280.05279.44747,300
01 Jul 2022271.46275.60270.02274.91274.31706,500
30 Jun 2022270.00274.14268.08271.97271.38708,900
29 Jun 2022270.91273.96269.20271.94271.35534,900
28 Jun 2022276.96279.66270.06270.60270.01756,000
27 Jun 2022278.13279.28275.06277.80277.20760,000
24 Jun 2022272.01277.80271.43277.50276.901,205,300
23 Jun 2022264.62270.25264.62270.00269.41759,800
22 Jun 2022258.09265.50257.34263.17262.60841,500
21 Jun 2022260.40263.04258.06260.06259.49822,900
17 Jun 2022251.93259.05251.01255.87255.311,675,900
16 Jun 2022254.33256.72251.51253.64253.091,213,600
15 Jun 2022260.42266.70258.99262.30261.73861,300
14 Jun 2022265.96266.36256.84257.68257.121,084,000
13 Jun 2022267.80269.80264.23265.35264.77936,100
10 Jun 2022273.53276.59270.93273.23272.64915,800
09 Jun 2022282.37285.42279.20279.44278.83617,300
08 Jun 2022287.00289.99283.58283.88283.26566,400
07 Jun 2022282.00289.83282.00289.39288.76721,100
06 Jun 2022286.71290.09284.47284.53283.91565,900
03 Jun 2022286.46289.08282.43285.28284.66947,400
02 Jun 2022282.50293.90280.78293.57292.93810,300
01 Jun 2022271.64301.00269.47282.38281.773,024,000
31 May 2022305.13306.22300.02301.57300.912,883,300
27 May 2022302.42307.56301.88307.49306.82572,200
26 May 2022293.88300.87293.27299.44298.79666,600
25 May 2022290.47294.95289.39291.99291.35805,900
24 May 2022294.02295.52289.08292.88292.24762,600
23 May 2022292.00296.22288.43295.15294.51716,300
20 May 2022287.02289.33281.79289.27288.641,505,900
19 May 2022277.93284.03277.08282.76282.141,631,300
19 May 20220.7 Dividend
18 May 2022288.86288.99279.73280.60279.29831,000
17 May 2022292.48294.00289.09292.86291.49880,200
16 May 2022287.26290.09282.24287.76286.42961,400
13 May 2022290.32293.36285.98288.96287.611,239,500
12 May 2022278.00286.77276.79285.59284.26925,300
11 May 2022283.32288.07280.49282.18280.86950,000
10 May 2022286.67289.29281.51285.04283.711,180,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...