Moody's Corporation (MCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 322.68 | 325.28 | 318.04 | 324.36 | 324.36 | 1,053,600 |
| 02 Feb 2023 | 328.88 | 335.91 | 326.20 | 329.49 | 329.49 | 1,196,900 |
| 01 Feb 2023 | 320.80 | 326.16 | 318.52 | 323.27 | 323.27 | 1,516,500 |
| 31 Jan 2023 | 319.21 | 324.25 | 316.54 | 322.75 | 322.75 | 1,526,700 |
| 30 Jan 2023 | 315.62 | 318.83 | 313.41 | 314.20 | 314.20 | 973,500 |
| 27 Jan 2023 | 315.55 | 320.92 | 315.33 | 319.58 | 319.58 | 630,100 |
| 26 Jan 2023 | 317.27 | 318.94 | 314.04 | 318.21 | 318.21 | 913,300 |
| 25 Jan 2023 | 310.74 | 315.87 | 307.60 | 315.73 | 315.73 | 1,261,400 |
| 24 Jan 2023 | 317.47 | 319.95 | 313.93 | 315.36 | 315.36 | 1,117,400 |
| 23 Jan 2023 | 318.16 | 324.56 | 318.10 | 320.19 | 320.19 | 917,400 |
| 20 Jan 2023 | 315.01 | 322.39 | 313.08 | 320.47 | 320.47 | 2,579,700 |
| 19 Jan 2023 | 312.25 | 317.23 | 308.22 | 312.96 | 312.96 | 880,500 |
| 18 Jan 2023 | 316.73 | 321.62 | 314.83 | 316.48 | 316.48 | 1,811,500 |
| 17 Jan 2023 | 314.60 | 317.23 | 312.49 | 313.58 | 313.58 | 1,659,600 |
| 13 Jan 2023 | 309.02 | 315.00 | 308.92 | 314.53 | 314.53 | 835,800 |
| 12 Jan 2023 | 309.66 | 312.90 | 304.20 | 312.40 | 312.40 | 789,500 |
| 11 Jan 2023 | 299.95 | 308.06 | 298.94 | 307.43 | 307.43 | 769,400 |
| 10 Jan 2023 | 289.86 | 297.44 | 289.86 | 297.25 | 297.25 | 472,400 |
| 09 Jan 2023 | 292.29 | 297.76 | 290.40 | 290.79 | 290.79 | 752,300 |
| 06 Jan 2023 | 278.72 | 289.78 | 275.67 | 289.70 | 289.70 | 572,800 |
| 05 Jan 2023 | 280.48 | 281.77 | 275.90 | 276.69 | 276.69 | 407,700 |
| 04 Jan 2023 | 281.47 | 285.61 | 279.87 | 284.11 | 284.11 | 588,600 |
| 03 Jan 2023 | 283.50 | 284.90 | 274.81 | 276.47 | 276.47 | 613,800 |
| 30 Dec 2022 | 279.29 | 279.65 | 275.01 | 278.62 | 278.62 | 432,000 |
| 29 Dec 2022 | 276.00 | 283.08 | 275.73 | 282.93 | 282.93 | 316,700 |
| 28 Dec 2022 | 276.24 | 279.35 | 272.70 | 273.02 | 273.02 | 395,700 |
| 27 Dec 2022 | 277.83 | 278.92 | 275.20 | 276.36 | 276.36 | 424,700 |
| 23 Dec 2022 | 278.39 | 280.63 | 276.87 | 278.82 | 278.82 | 320,600 |
| 22 Dec 2022 | 280.24 | 281.00 | 275.19 | 279.19 | 279.19 | 446,100 |
| 21 Dec 2022 | 278.19 | 282.51 | 276.62 | 282.42 | 282.42 | 644,500 |
| 20 Dec 2022 | 276.97 | 279.63 | 274.81 | 274.88 | 274.88 | 583,800 |
| 19 Dec 2022 | 279.77 | 281.22 | 276.20 | 278.32 | 278.32 | 525,100 |
| 16 Dec 2022 | 282.35 | 284.40 | 279.15 | 281.76 | 281.76 | 1,024,200 |
| 15 Dec 2022 | 292.51 | 293.31 | 286.42 | 286.86 | 286.86 | 717,900 |
| 14 Dec 2022 | 300.20 | 305.27 | 294.87 | 297.62 | 297.62 | 1,041,100 |
| 13 Dec 2022 | 307.38 | 310.64 | 298.32 | 301.63 | 301.63 | 1,067,600 |
| 12 Dec 2022 | 288.74 | 291.09 | 287.45 | 291.04 | 291.04 | 870,200 |
| 09 Dec 2022 | 288.50 | 290.74 | 287.46 | 287.97 | 287.97 | 620,400 |
| 08 Dec 2022 | 291.17 | 294.45 | 288.99 | 289.86 | 289.86 | 842,700 |
| 07 Dec 2022 | 291.15 | 293.96 | 289.55 | 290.68 | 290.68 | 596,000 |
| 06 Dec 2022 | 293.12 | 294.36 | 291.16 | 292.60 | 292.60 | 647,400 |
| 05 Dec 2022 | 297.39 | 298.46 | 290.50 | 291.30 | 291.30 | 702,400 |
| 02 Dec 2022 | 301.28 | 303.84 | 297.47 | 301.73 | 301.73 | 479,300 |
| 01 Dec 2022 | 300.66 | 308.87 | 300.66 | 306.08 | 306.08 | 832,500 |
| 30 Nov 2022 | 289.21 | 298.46 | 284.43 | 298.27 | 298.27 | 1,354,400 |
| 29 Nov 2022 | 291.09 | 292.87 | 288.12 | 289.53 | 289.53 | 576,200 |
| 28 Nov 2022 | 296.02 | 301.02 | 291.39 | 291.89 | 291.89 | 727,400 |
| 25 Nov 2022 | 296.49 | 302.33 | 295.73 | 301.00 | 301.00 | 430,400 |
| 23 Nov 2022 | 294.55 | 299.11 | 293.18 | 297.96 | 297.96 | 397,900 |
| 22 Nov 2022 | 292.53 | 295.26 | 290.28 | 294.36 | 294.36 | 381,600 |
| 22 Nov 2022 | 0.7 Dividend | |||||
| 21 Nov 2022 | 290.13 | 294.07 | 288.60 | 291.94 | 291.24 | 555,100 |
| 18 Nov 2022 | 294.55 | 296.37 | 287.56 | 292.33 | 291.63 | 697,500 |
| 17 Nov 2022 | 291.07 | 291.07 | 285.48 | 289.80 | 289.11 | 845,300 |
| 16 Nov 2022 | 298.01 | 299.13 | 294.24 | 296.74 | 296.03 | 801,200 |
| 15 Nov 2022 | 302.54 | 304.61 | 295.83 | 298.74 | 298.02 | 861,900 |
| 14 Nov 2022 | 306.33 | 307.60 | 293.45 | 293.60 | 292.90 | 1,075,400 |
| 11 Nov 2022 | 297.25 | 312.86 | 295.22 | 310.37 | 309.63 | 1,882,100 |
| 10 Nov 2022 | 278.18 | 294.65 | 275.00 | 294.26 | 293.55 | 1,585,500 |
| 09 Nov 2022 | 265.29 | 267.52 | 261.71 | 262.48 | 261.85 | 514,500 |
| 08 Nov 2022 | 265.85 | 270.00 | 264.15 | 267.14 | 266.50 | 733,200 |
| 07 Nov 2022 | 262.79 | 264.69 | 260.12 | 264.39 | 263.76 | 524,100 |
| 04 Nov 2022 | 258.47 | 260.97 | 254.00 | 258.96 | 258.34 | 577,100 |
| 03 Nov 2022 | 252.35 | 257.07 | 251.98 | 254.62 | 254.01 | 540,300 |
| 02 Nov 2022 | 263.43 | 266.68 | 256.09 | 256.11 | 255.50 | 939,600 |
| 01 Nov 2022 | 268.90 | 270.74 | 263.61 | 264.35 | 263.72 | 789,500 |
| 31 Oct 2022 | 266.79 | 268.70 | 263.88 | 264.87 | 264.23 | 882,600 |
| 28 Oct 2022 | 260.25 | 269.99 | 259.16 | 269.09 | 268.44 | 858,600 |
| 27 Oct 2022 | 258.95 | 263.69 | 258.04 | 261.00 | 260.37 | 1,017,400 |
| 26 Oct 2022 | 257.10 | 262.88 | 254.89 | 256.97 | 256.35 | 1,156,700 |
| 25 Oct 2022 | 241.13 | 258.92 | 239.75 | 257.62 | 257.00 | 1,602,300 |
| 24 Oct 2022 | 243.82 | 246.61 | 240.31 | 244.98 | 244.39 | 1,306,300 |
| 21 Oct 2022 | 236.77 | 242.54 | 233.22 | 242.03 | 241.45 | 990,300 |
| 20 Oct 2022 | 242.23 | 245.41 | 235.93 | 237.41 | 236.84 | 730,400 |
| 19 Oct 2022 | 243.16 | 245.41 | 239.51 | 241.88 | 241.30 | 729,800 |
| 18 Oct 2022 | 250.68 | 251.16 | 245.26 | 245.93 | 245.34 | 1,023,200 |
| 17 Oct 2022 | 240.36 | 244.95 | 240.36 | 243.06 | 242.48 | 785,700 |
| 14 Oct 2022 | 244.35 | 247.52 | 235.01 | 235.25 | 234.69 | 770,300 |
| 13 Oct 2022 | 232.52 | 243.78 | 230.16 | 241.83 | 241.25 | 866,700 |
| 12 Oct 2022 | 241.16 | 242.21 | 238.22 | 239.55 | 238.98 | 758,200 |
| 11 Oct 2022 | 241.90 | 244.73 | 238.32 | 240.88 | 240.30 | 901,800 |
| 10 Oct 2022 | 247.30 | 247.30 | 240.99 | 243.07 | 242.49 | 762,800 |
| 07 Oct 2022 | 251.18 | 252.24 | 243.80 | 245.46 | 244.87 | 961,800 |
| 06 Oct 2022 | 261.19 | 262.55 | 252.75 | 254.07 | 253.46 | 863,500 |
| 05 Oct 2022 | 258.31 | 264.12 | 257.48 | 261.86 | 261.23 | 820,200 |
| 04 Oct 2022 | 254.69 | 262.21 | 253.78 | 261.98 | 261.35 | 855,000 |
| 03 Oct 2022 | 244.46 | 252.31 | 242.61 | 250.87 | 250.27 | 588,500 |
| 30 Sept 2022 | 246.33 | 249.61 | 242.70 | 243.11 | 242.53 | 985,300 |
| 29 Sept 2022 | 249.82 | 249.82 | 244.65 | 246.56 | 245.97 | 740,600 |
| 28 Sept 2022 | 251.46 | 254.35 | 249.51 | 251.98 | 251.38 | 592,800 |
| 27 Sept 2022 | 253.49 | 254.80 | 247.84 | 249.74 | 249.14 | 969,300 |
| 26 Sept 2022 | 254.57 | 254.86 | 248.51 | 250.32 | 249.72 | 886,300 |
| 23 Sept 2022 | 253.87 | 255.54 | 250.18 | 254.69 | 254.08 | 877,100 |
| 22 Sept 2022 | 265.71 | 267.18 | 253.23 | 255.30 | 254.69 | 1,281,500 |
| 21 Sept 2022 | 273.10 | 275.93 | 266.69 | 266.70 | 266.06 | 556,400 |
| 20 Sept 2022 | 275.82 | 276.70 | 267.93 | 270.81 | 270.16 | 824,000 |
| 19 Sept 2022 | 278.10 | 279.68 | 275.90 | 278.51 | 277.84 | 583,300 |
| 16 Sept 2022 | 279.03 | 280.84 | 276.83 | 280.29 | 279.62 | 1,471,000 |
| 15 Sept 2022 | 286.16 | 287.31 | 280.50 | 282.31 | 281.63 | 621,200 |
| 14 Sept 2022 | 292.19 | 292.50 | 283.01 | 286.21 | 285.52 | 535,900 |
| *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.
