Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 287.02 | 289.33 | 281.79 | 289.27 | 289.27 | 1,505,900 |
| 19 May 2022 | 277.93 | 284.03 | 277.08 | 282.76 | 282.76 | 1,631,300 |
| 19 May 2022 | 0.7 Dividend | |||||
| 18 May 2022 | 288.86 | 288.99 | 279.73 | 280.60 | 279.90 | 831,000 |
| 17 May 2022 | 292.48 | 294.00 | 289.09 | 292.86 | 292.13 | 880,200 |
| 16 May 2022 | 287.26 | 290.09 | 282.24 | 287.76 | 287.04 | 961,400 |
| 13 May 2022 | 290.32 | 293.36 | 285.98 | 288.96 | 288.24 | 1,239,500 |
| 12 May 2022 | 278.00 | 286.77 | 276.79 | 285.59 | 284.88 | 925,300 |
| 11 May 2022 | 283.32 | 288.07 | 280.49 | 282.18 | 281.48 | 950,000 |
| 10 May 2022 | 286.67 | 289.29 | 281.51 | 285.04 | 284.33 | 1,180,300 |
| 09 May 2022 | 295.96 | 297.79 | 284.46 | 285.63 | 284.92 | 1,261,700 |
| 06 May 2022 | 299.74 | 302.56 | 295.38 | 300.44 | 299.69 | 1,061,700 |
| 05 May 2022 | 313.68 | 315.00 | 301.15 | 304.01 | 303.25 | 1,247,700 |
| 04 May 2022 | 311.19 | 318.61 | 302.63 | 317.41 | 316.62 | 1,338,000 |
| 03 May 2022 | 299.41 | 310.40 | 299.05 | 309.42 | 308.65 | 1,623,800 |
| 02 May 2022 | 288.03 | 305.76 | 287.01 | 301.13 | 300.38 | 2,997,500 |
| 29 Apr 2022 | 323.84 | 325.96 | 315.58 | 316.48 | 315.69 | 1,283,500 |
| 28 Apr 2022 | 323.51 | 328.29 | 317.85 | 326.60 | 325.79 | 771,800 |
| 27 Apr 2022 | 317.15 | 324.63 | 317.15 | 319.49 | 318.69 | 976,500 |
| 26 Apr 2022 | 323.12 | 325.52 | 318.23 | 319.00 | 318.20 | 973,300 |
| 25 Apr 2022 | 320.00 | 325.74 | 317.36 | 325.51 | 324.70 | 1,376,900 |
| 22 Apr 2022 | 326.00 | 329.90 | 322.08 | 322.42 | 321.62 | 1,059,500 |
| 21 Apr 2022 | 336.72 | 338.57 | 329.42 | 329.92 | 329.10 | 776,200 |
| 20 Apr 2022 | 335.67 | 339.28 | 333.95 | 335.04 | 334.20 | 537,500 |
| 19 Apr 2022 | 327.25 | 334.14 | 326.65 | 333.54 | 332.71 | 946,800 |
| 18 Apr 2022 | 327.51 | 330.59 | 326.36 | 328.23 | 327.41 | 643,900 |
| 14 Apr 2022 | 334.00 | 335.38 | 327.86 | 328.40 | 327.58 | 968,700 |
| 13 Apr 2022 | 330.68 | 333.78 | 326.35 | 333.66 | 332.83 | 806,400 |
| 12 Apr 2022 | 334.74 | 337.41 | 330.60 | 332.14 | 331.31 | 619,900 |
| 11 Apr 2022 | 339.63 | 340.31 | 332.46 | 334.37 | 333.54 | 1,167,300 |
| 08 Apr 2022 | 342.16 | 346.22 | 341.16 | 342.69 | 341.84 | 655,300 |
| 07 Apr 2022 | 340.48 | 344.94 | 338.16 | 343.38 | 342.52 | 616,500 |
| 06 Apr 2022 | 339.93 | 343.75 | 338.22 | 341.11 | 340.26 | 855,300 |
| 05 Apr 2022 | 341.64 | 344.88 | 340.73 | 342.46 | 341.61 | 664,000 |
| 04 Apr 2022 | 340.51 | 344.45 | 340.25 | 342.38 | 341.53 | 765,100 |
| 01 Apr 2022 | 337.36 | 341.15 | 335.97 | 340.33 | 339.48 | 657,300 |
| 31 Mar 2022 | 341.08 | 345.21 | 337.41 | 337.41 | 336.57 | 1,032,300 |
| 30 Mar 2022 | 340.32 | 341.03 | 337.16 | 338.32 | 337.48 | 689,200 |
| 29 Mar 2022 | 340.43 | 342.79 | 337.13 | 339.62 | 338.77 | 514,900 |
| 28 Mar 2022 | 331.20 | 335.98 | 330.96 | 335.76 | 334.92 | 644,200 |
| 25 Mar 2022 | 330.98 | 331.68 | 327.97 | 330.51 | 329.69 | 507,600 |
| 24 Mar 2022 | 327.34 | 329.53 | 325.39 | 329.50 | 328.68 | 948,600 |
| 23 Mar 2022 | 328.06 | 329.49 | 325.58 | 326.12 | 325.31 | 690,100 |
| 22 Mar 2022 | 326.66 | 332.35 | 326.66 | 330.98 | 330.15 | 637,400 |
| 21 Mar 2022 | 328.49 | 331.87 | 322.92 | 326.81 | 325.99 | 831,600 |
| 18 Mar 2022 | 323.76 | 331.84 | 321.73 | 331.23 | 330.40 | 1,493,900 |
| 17 Mar 2022 | 314.90 | 321.83 | 314.35 | 321.83 | 321.03 | 630,800 |
| 16 Mar 2022 | 310.58 | 315.09 | 308.68 | 314.86 | 314.07 | 1,814,600 |
| 15 Mar 2022 | 306.30 | 307.95 | 302.59 | 306.71 | 305.94 | 936,200 |
| 14 Mar 2022 | 306.09 | 308.38 | 299.69 | 301.31 | 300.56 | 871,900 |
| 11 Mar 2022 | 314.00 | 315.54 | 304.36 | 304.47 | 303.71 | 1,271,100 |
| 10 Mar 2022 | 306.26 | 316.04 | 302.04 | 314.00 | 313.22 | 1,967,200 |
| 09 Mar 2022 | 321.56 | 326.14 | 319.92 | 323.31 | 322.50 | 1,049,800 |
| 08 Mar 2022 | 315.94 | 322.03 | 311.74 | 314.00 | 313.22 | 1,021,500 |
| 07 Mar 2022 | 325.84 | 328.20 | 314.52 | 314.69 | 313.90 | 1,156,000 |
| 04 Mar 2022 | 321.74 | 328.02 | 320.34 | 325.84 | 325.03 | 1,160,800 |
| 03 Mar 2022 | 327.98 | 328.65 | 323.14 | 324.90 | 324.09 | 875,600 |
| 02 Mar 2022 | 325.24 | 329.42 | 322.35 | 325.99 | 325.18 | 978,600 |
| 01 Mar 2022 | 321.29 | 327.53 | 320.23 | 322.35 | 321.55 | 1,299,700 |
| 28 Feb 2022 | 320.94 | 326.80 | 318.59 | 322.03 | 321.23 | 1,560,900 |
| 25 Feb 2022 | 322.48 | 326.04 | 319.05 | 323.70 | 322.89 | 1,468,300 |
| 24 Feb 2022 | 310.88 | 323.27 | 310.26 | 322.00 | 321.20 | 1,086,700 |
| 24 Feb 2022 | 0.7 Dividend | |||||
| 23 Feb 2022 | 325.08 | 329.35 | 318.09 | 318.89 | 317.40 | 814,300 |
| 22 Feb 2022 | 320.93 | 326.12 | 319.82 | 323.05 | 321.54 | 773,800 |
| 18 Feb 2022 | 323.55 | 325.98 | 321.16 | 323.58 | 322.06 | 1,335,800 |
| 17 Feb 2022 | 329.63 | 330.43 | 321.55 | 323.14 | 321.63 | 1,299,200 |
| 16 Feb 2022 | 327.74 | 332.62 | 326.65 | 330.62 | 329.07 | 797,300 |
| 15 Feb 2022 | 329.44 | 330.39 | 327.64 | 329.82 | 328.28 | 674,100 |
| 14 Feb 2022 | 330.91 | 332.20 | 321.37 | 323.47 | 321.95 | 1,508,000 |
| 11 Feb 2022 | 349.53 | 349.99 | 330.57 | 332.29 | 330.73 | 1,816,100 |
| 10 Feb 2022 | 344.23 | 354.81 | 336.33 | 350.14 | 348.50 | 2,323,000 |
| 09 Feb 2022 | 349.00 | 349.00 | 341.95 | 343.26 | 341.65 | 1,059,800 |
| 08 Feb 2022 | 335.00 | 338.90 | 329.80 | 338.21 | 336.63 | 1,075,700 |
| 07 Feb 2022 | 346.28 | 348.33 | 335.30 | 336.51 | 334.93 | 838,700 |
| 04 Feb 2022 | 338.44 | 350.96 | 338.02 | 346.88 | 345.26 | 1,080,400 |
| 03 Feb 2022 | 337.33 | 344.68 | 333.57 | 340.36 | 338.77 | 931,100 |
| 02 Feb 2022 | 339.00 | 347.67 | 337.97 | 347.05 | 345.42 | 937,200 |
| 01 Feb 2022 | 343.98 | 344.28 | 336.03 | 343.90 | 342.29 | 925,100 |
| 31 Jan 2022 | 336.75 | 343.09 | 334.52 | 343.00 | 341.39 | 728,900 |
| 28 Jan 2022 | 326.63 | 336.77 | 322.07 | 336.51 | 334.93 | 769,400 |
| 27 Jan 2022 | 328.99 | 333.96 | 324.89 | 325.92 | 324.39 | 1,105,500 |
| 26 Jan 2022 | 330.08 | 335.73 | 322.65 | 324.54 | 323.02 | 1,066,900 |
| 25 Jan 2022 | 337.06 | 339.63 | 324.26 | 325.03 | 323.51 | 1,659,800 |
| 24 Jan 2022 | 335.60 | 344.56 | 328.66 | 344.08 | 342.47 | 963,500 |
| 21 Jan 2022 | 345.46 | 349.19 | 340.96 | 341.87 | 340.27 | 782,600 |
| 20 Jan 2022 | 349.11 | 354.69 | 344.54 | 345.27 | 343.65 | 771,300 |
| 19 Jan 2022 | 347.31 | 354.45 | 346.19 | 346.63 | 345.01 | 583,200 |
| 18 Jan 2022 | 347.76 | 349.18 | 342.51 | 344.42 | 342.81 | 1,144,900 |
| 14 Jan 2022 | 359.47 | 360.00 | 348.30 | 353.55 | 351.89 | 897,000 |
| 13 Jan 2022 | 373.85 | 376.43 | 362.19 | 362.59 | 360.89 | 569,700 |
| 12 Jan 2022 | 369.65 | 373.37 | 368.00 | 372.90 | 371.15 | 608,000 |
| 11 Jan 2022 | 361.71 | 367.89 | 357.13 | 367.86 | 366.14 | 865,200 |
| 10 Jan 2022 | 368.39 | 370.01 | 357.58 | 361.79 | 360.10 | 952,600 |
| 07 Jan 2022 | 374.34 | 375.08 | 370.63 | 372.40 | 370.66 | 504,500 |
| 06 Jan 2022 | 375.32 | 376.77 | 368.27 | 374.62 | 372.87 | 853,600 |
| 05 Jan 2022 | 386.67 | 388.23 | 377.00 | 377.05 | 375.28 | 559,500 |
| 04 Jan 2022 | 385.44 | 388.01 | 382.09 | 386.27 | 384.46 | 528,600 |
| 03 Jan 2022 | 391.74 | 392.53 | 380.56 | 383.59 | 381.79 | 639,300 |
| 31 Dec 2021 | 390.70 | 391.87 | 388.54 | 390.58 | 388.75 | 496,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
