Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY:MCO)

472.78 -14.21 (-2.92%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2025 484.11 486.47 472.51 472.78 624,062 -14.21(-2.92%)
May 20, 2025 488.08 490.59 483.81 486.99 382,867 -5.11(-1.04%)
May 19, 2025 483.98 493.30 482.31 492.10 551,539 +3.20(+0.65%)
May 16, 2025 486.96 489.49 484.72 488.90 505,283 +1.57(+0.32%)
May 15, 2025 479.05 488.61 478.17 487.33 570,586 +8.28(+1.73%)
May 14, 2025 485.66 486.33 477.82 479.05 612,240 -5.65(-1.17%)
May 13, 2025 486.74 490.91 484.69 484.70 477,372 -2.36(-0.48%)
May 12, 2025 484.75 487.53 477.81 487.06 918,656 +16.39(+3.48%)
May 09, 2025 471.47 473.12 468.63 470.67 613,075 -1.00(-0.21%)
May 08, 2025 469.38 478.99 469.38 471.67 775,614 +3.80(+0.81%)
May 07, 2025 463.93 470.19 463.54 467.87 827,712 +4.95(+1.07%)
May 06, 2025 460.54 466.94 459.04 462.92 457,454 -1.76(-0.38%)
May 05, 2025 461.90 467.91 460.94 464.68 555,660 -0.07(-0.02%)
May 02, 2025 458.10 466.71 458.10 464.75 733,554 +12.89(+2.85%)
May 01, 2025 450.71 456.78 450.42 451.86 624,655 -1.26(-0.28%)
Apr 30, 2025 443.32 454.44 438.38 453.12 838,316 +6.12(+1.37%)
Apr 29, 2025 439.37 449.06 437.74 447.00 673,018 +7.22(+1.64%)
Apr 28, 2025 439.93 443.22 434.66 439.78 618,423 +1.16(+0.26%)
Apr 25, 2025 436.80 439.77 433.53 438.62 691,303 -0.96(-0.22%)
Apr 24, 2025 433.34 441.17 429.45 439.58 974,196 +8.81(+2.05%)
Apr 23, 2025 443.16 449.00 429.44 430.77 1,147,957 +0.90(+0.21%)
Apr 22, 2025 420.99 431.64 409.00 429.87 1,095,764 +16.57(+4.01%)
Apr 21, 2025 419.00 423.27 406.75 413.30 1,215,962 -11.56(-2.72%)
Apr 17, 2025 430.45 431.24 421.75 424.86 953,323 -0.83(-0.19%)
Apr 16, 2025 432.26 436.59 420.30 425.69 635,122 -9.36(-2.15%)
Apr 15, 2025 437.80 441.28 434.05 435.05 777,026 -2.62(-0.60%)
Apr 14, 2025 436.98 439.21 433.00 437.67 743,262 +9.24(+2.16%)
Apr 11, 2025 420.08 430.76 412.42 428.43 883,925 +5.40(+1.28%)
Apr 10, 2025 430.09 431.74 407.83 423.03 1,330,422 -15.56(-3.55%)
Apr 09, 2025 389.37 440.18 385.61 438.59 2,533,290 +41.89(+10.56%)
Apr 08, 2025 416.29 419.82 390.70 396.70 1,311,022 -1.30(-0.33%)
Apr 07, 2025 391.66 410.84 378.71 398.00 2,384,296 -4.43(-1.10%)
Apr 04, 2025 428.55 431.03 400.58 402.43 2,309,865 -39.96(-9.03%)
Apr 03, 2025 455.10 458.56 441.66 442.39 1,164,807 -28.50(-6.05%)
Apr 02, 2025 463.36 471.92 462.46 470.89 638,993 +2.11(+0.45%)
Apr 01, 2025 463.08 469.99 462.38 468.78 674,275 +3.09(+0.66%)
Mar 31, 2025 458.58 468.34 456.04 465.69 866,521 +4.31(+0.93%)
Mar 28, 2025 468.56 471.31 460.22 461.38 535,954 -7.60(-1.62%)
Mar 27, 2025 469.89 471.86 465.32 468.98 526,680 -1.12(-0.24%)
Mar 26, 2025 478.21 480.86 467.18 470.10 649,240 -7.14(-1.50%)
Mar 25, 2025 471.81 478.37 469.11 477.24 754,847 +8.09(+1.72%)
Mar 24, 2025 466.22 470.89 462.01 469.15 911,011 +9.66(+2.10%)
Mar 21, 2025 456.13 459.88 452.94 459.49 1,091,228 -0.30(-0.07%)
Mar 20, 2025 457.71 461.87 456.25 459.79 778,103 -0.52(-0.11%)
Mar 19, 2025 450.76 462.32 448.98 460.31 1,004,553 +10.21(+2.27%)
Mar 18, 2025 451.95 455.08 446.56 450.10 611,793 -3.49(-0.77%)
Mar 17, 2025 444.43 456.77 444.43 453.59 975,162 +6.75(+1.51%)
Mar 14, 2025 442.55 449.34 440.86 446.84 873,901 +9.04(+2.06%)
Mar 13, 2025 441.13 443.00 435.48 437.80 725,009 -4.32(-0.98%)
Mar 12, 2025 447.50 449.46 436.88 442.12 1,116,733 -1.73(-0.39%)
Mar 11, 2025 450.98 451.10 441.17 443.85 1,050,466 -6.44(-1.43%)
Mar 10, 2025 454.26 458.51 446.34 450.29 1,198,426 -11.22(-2.43%)
Mar 07, 2025 467.70 468.02 453.36 461.51 1,245,463 -8.72(-1.85%)
Mar 06, 2025 474.07 477.81 467.27 470.23 1,106,887 -11.95(-2.48%)
Mar 05, 2025 480.49 485.78 477.15 482.18 801,915 +0.88(+0.18%)
Mar 04, 2025 497.85 498.76 478.62 481.30 1,103,409 -20.70(-4.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.