Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
474.79
-3.81 (-0.80%)
Sep 12, 2024, 11:19 AM EDT - Market open
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2024 | 481.89 | 481.89 | 467.61 | 478.59 | 478.59 | -1.15% | 764,172 |
| Sep 10, 2024 | 483.69 | 486.01 | 479.35 | 484.14 | 484.14 | 0.39% | 687,696 |
| Sep 9, 2024 | 479.10 | 487.07 | 478.67 | 482.25 | 482.25 | 1.43% | 778,203 |
| Sep 6, 2024 | 484.55 | 486.87 | 473.92 | 475.44 | 475.44 | -1.74% | 689,097 |
| Sep 5, 2024 | 484.09 | 486.79 | 480.87 | 483.85 | 483.85 | -0.13% | 551,191 |
| Sep 4, 2024 | 482.00 | 486.26 | 480.52 | 484.49 | 484.49 | 0.52% | 572,791 |
| Sep 3, 2024 | 488.74 | 490.18 | 480.23 | 481.97 | 481.97 | -1.18% | 793,117 |
| Aug 30, 2024 | 484.47 | 488.17 | 480.69 | 487.74 | 487.74 | 0.97% | 822,599 |
| Aug 29, 2024 | 483.47 | 486.56 | 482.02 | 483.06 | 483.06 | 0.11% | 596,640 |
| Aug 28, 2024 | 484.40 | 488.64 | 480.77 | 482.53 | 482.53 | -0.34% | 612,289 |
| Aug 27, 2024 | 479.63 | 485.40 | 476.86 | 484.18 | 484.18 | 0.91% | 515,878 |
| Aug 26, 2024 | 481.93 | 483.21 | 478.79 | 479.81 | 479.81 | 0.09% | 453,728 |
| Aug 23, 2024 | 482.10 | 483.56 | 475.64 | 479.38 | 479.38 | -0.13% | 520,114 |
| Aug 22, 2024 | 475.18 | 480.71 | 475.18 | 480.00 | 480.00 | 0.95% | 990,072 |
| Aug 21, 2024 | 472.93 | 476.84 | 471.43 | 475.47 | 475.47 | 0.41% | 527,920 |
| Aug 20, 2024 | 471.84 | 474.54 | 470.50 | 473.54 | 473.54 | 0.74% | 601,844 |
| Aug 19, 2024 | 467.92 | 471.94 | 467.41 | 470.08 | 470.08 | 0.72% | 479,826 |
| Aug 16, 2024 | 466.61 | 467.92 | 463.71 | 466.72 | 466.72 | -0.09% | 429,691 |
| Aug 15, 2024 | 466.58 | 469.78 | 465.01 | 467.12 | 466.27 | 0.21% | 528,252 |
| Aug 14, 2024 | 464.39 | 467.03 | 461.84 | 466.15 | 465.30 | 0.36% | 807,125 |
| Aug 13, 2024 | 464.24 | 466.92 | 461.96 | 464.47 | 463.63 | 0.84% | 893,136 |
| Aug 12, 2024 | 464.80 | 465.00 | 459.53 | 460.58 | 459.74 | -0.94% | 581,332 |
| Aug 9, 2024 | 459.93 | 465.30 | 458.00 | 464.93 | 464.09 | 1.12% | 649,043 |
| Aug 8, 2024 | 451.22 | 461.09 | 450.01 | 459.78 | 458.94 | 1.94% | 630,021 |
| Aug 7, 2024 | 452.20 | 461.97 | 450.50 | 451.05 | 450.23 | 0.45% | 713,815 |
| Aug 6, 2024 | 443.00 | 455.60 | 443.00 | 449.02 | 448.20 | 2.01% | 879,924 |
| Aug 5, 2024 | 452.86 | 452.86 | 439.23 | 440.17 | 439.37 | -4.43% | 1,326,148 |
| Aug 2, 2024 | 456.59 | 461.89 | 449.88 | 460.59 | 459.75 | -0.06% | 1,283,824 |
| Aug 1, 2024 | 458.60 | 461.77 | 456.75 | 460.88 | 460.04 | 0.96% | 1,086,406 |
| Jul 31, 2024 | 462.65 | 462.66 | 453.96 | 456.48 | 455.65 | -0.34% | 918,452 |
| Jul 30, 2024 | 454.77 | 459.05 | 450.66 | 458.06 | 457.23 | 1.75% | 1,009,019 |
| Jul 29, 2024 | 449.92 | 452.00 | 446.22 | 450.16 | 449.34 | 0.31% | 567,952 |
| Jul 26, 2024 | 440.10 | 452.62 | 439.69 | 448.75 | 447.93 | 2.64% | 884,404 |
| Jul 25, 2024 | 435.97 | 447.32 | 435.92 | 437.21 | 436.42 | 0.78% | 1,073,240 |
| Jul 24, 2024 | 451.00 | 452.59 | 431.01 | 433.81 | 433.02 | -4.00% | 1,281,877 |
| Jul 23, 2024 | 450.23 | 457.67 | 440.00 | 451.89 | 451.07 | 0.34% | 1,449,616 |
| Jul 22, 2024 | 445.65 | 450.37 | 443.52 | 450.36 | 449.54 | 1.86% | 1,222,935 |
| Jul 19, 2024 | 451.38 | 451.38 | 441.53 | 442.14 | 441.34 | -1.49% | 1,314,828 |
| Jul 18, 2024 | 451.60 | 457.24 | 448.47 | 448.83 | 448.01 | -1.58% | 846,983 |
| Jul 17, 2024 | 451.00 | 458.24 | 448.01 | 456.05 | 455.22 | 0.82% | 908,826 |
| Jul 16, 2024 | 451.31 | 452.60 | 448.68 | 452.36 | 451.54 | 1.27% | 770,891 |
| Jul 15, 2024 | 448.32 | 449.58 | 445.99 | 446.70 | 445.89 | 0.16% | 673,770 |
| Jul 12, 2024 | 444.81 | 451.19 | 443.89 | 445.98 | 445.17 | 0.62% | 786,402 |
| Jul 11, 2024 | 440.05 | 443.79 | 439.05 | 443.25 | 442.44 | 1.36% | 637,097 |
| Jul 10, 2024 | 436.84 | 437.32 | 430.77 | 437.29 | 436.50 | 0.31% | 573,373 |
| Jul 9, 2024 | 435.80 | 437.30 | 432.85 | 435.95 | 435.16 | 0.80% | 375,319 |
| Jul 8, 2024 | 432.78 | 434.14 | 430.68 | 432.50 | 431.71 | 0.06% | 499,055 |
| Jul 5, 2024 | 425.99 | 432.78 | 423.25 | 432.26 | 431.47 | 1.47% | 536,860 |
| Jul 3, 2024 | 425.61 | 427.35 | 425.44 | 425.99 | 425.22 | -0.00% | 195,497 |
| Jul 2, 2024 | 420.98 | 426.61 | 418.12 | 426.01 | 425.24 | 1.07% | 401,466 |
| Jul 1, 2024 | 424.03 | 427.59 | 418.31 | 421.49 | 420.72 | 0.13% | 668,422 |
| Jun 28, 2024 | 419.42 | 424.83 | 418.69 | 420.93 | 420.17 | 0.36% | 923,554 |
| Jun 27, 2024 | 419.51 | 420.70 | 416.33 | 419.40 | 418.64 | -0.06% | 526,123 |
| Jun 26, 2024 | 424.25 | 424.25 | 417.70 | 419.66 | 418.90 | -1.84% | 933,384 |
| Jun 25, 2024 | 426.05 | 427.68 | 423.07 | 427.53 | 426.75 | 0.44% | 528,087 |
| Jun 24, 2024 | 423.02 | 428.79 | 420.52 | 425.64 | 424.87 | 0.89% | 534,469 |
| Jun 21, 2024 | 422.86 | 423.60 | 419.75 | 421.89 | 421.12 | -0.19% | 1,037,309 |
| Jun 20, 2024 | 420.09 | 423.99 | 417.91 | 422.71 | 421.94 | 0.63% | 761,751 |
| Jun 18, 2024 | 412.25 | 420.86 | 412.00 | 420.08 | 419.32 | 1.88% | 808,974 |
| Jun 17, 2024 | 407.43 | 413.04 | 406.85 | 412.31 | 411.56 | 1.03% | 437,570 |
| Jun 14, 2024 | 407.39 | 408.39 | 402.26 | 408.12 | 407.38 | -0.61% | 461,996 |
| Jun 13, 2024 | 411.00 | 411.92 | 407.85 | 410.62 | 409.87 | -0.35% | 481,316 |
| Jun 12, 2024 | 408.10 | 416.40 | 405.94 | 412.06 | 411.31 | 2.17% | 744,599 |
| Jun 11, 2024 | 400.00 | 403.57 | 398.88 | 403.32 | 402.59 | 0.36% | 485,587 |
| Jun 10, 2024 | 402.31 | 402.96 | 399.76 | 401.86 | 401.13 | -0.46% | 562,344 |
| Jun 7, 2024 | 403.57 | 406.86 | 402.08 | 403.70 | 402.97 | -0.77% | 631,461 |
| Jun 6, 2024 | 410.72 | 411.49 | 405.91 | 406.82 | 406.08 | -0.80% | 577,557 |
| Jun 5, 2024 | 406.96 | 410.25 | 403.08 | 410.11 | 409.36 | 0.89% | 482,293 |
| Jun 4, 2024 | 401.75 | 407.41 | 401.10 | 406.50 | 405.76 | 1.21% | 611,471 |
| Jun 3, 2024 | 398.21 | 401.89 | 395.47 | 401.65 | 400.92 | 1.17% | 660,083 |
| May 31, 2024 | 395.13 | 398.71 | 393.67 | 396.99 | 396.27 | 0.38% | 2,244,139 |
| May 30, 2024 | 399.30 | 399.75 | 395.00 | 395.50 | 394.78 | -1.10% | 704,086 |
| May 29, 2024 | 400.92 | 404.47 | 399.79 | 399.88 | 399.15 | -1.46% | 656,105 |
| May 28, 2024 | 409.74 | 409.87 | 403.73 | 405.80 | 405.06 | -1.17% | 545,919 |
| May 24, 2024 | 408.06 | 411.51 | 406.32 | 410.60 | 409.85 | 0.88% | 498,500 |
| May 23, 2024 | 415.34 | 415.66 | 406.55 | 407.02 | 406.28 | -1.94% | 707,815 |
| May 22, 2024 | 413.15 | 417.75 | 412.46 | 415.09 | 414.34 | 0.52% | 820,926 |
| May 21, 2024 | 412.39 | 415.27 | 410.35 | 412.95 | 412.20 | 0.09% | 485,585 |
| May 20, 2024 | 412.11 | 414.22 | 411.04 | 412.57 | 411.82 | -0.33% | 420,450 |
| May 17, 2024 | 413.71 | 414.34 | 409.37 | 413.92 | 413.17 | 0.46% | 874,968 |
| May 16, 2024 | 408.72 | 414.49 | 408.72 | 412.02 | 411.27 | 0.52% | 541,487 |
| May 15, 2024 | 404.40 | 414.05 | 403.51 | 409.90 | 408.31 | 1.94% | 808,260 |
| May 14, 2024 | 399.43 | 402.43 | 394.66 | 402.10 | 400.54 | 1.16% | 749,706 |
| May 13, 2024 | 401.29 | 402.77 | 397.44 | 397.48 | 395.94 | -0.72% | 354,293 |
| May 10, 2024 | 403.26 | 404.04 | 399.91 | 400.35 | 398.80 | -0.29% | 667,299 |
| May 9, 2024 | 395.68 | 402.13 | 394.01 | 401.53 | 399.98 | 1.41% | 560,370 |
| May 8, 2024 | 394.83 | 396.71 | 393.73 | 395.94 | 394.41 | 0.50% | 550,899 |
| May 7, 2024 | 390.00 | 394.54 | 388.79 | 393.97 | 392.44 | 1.62% | 753,573 |
| May 6, 2024 | 382.53 | 387.96 | 381.87 | 387.70 | 386.20 | 1.88% | 781,334 |
| May 3, 2024 | 381.00 | 382.94 | 377.90 | 380.56 | 379.09 | 1.11% | 793,012 |
| May 2, 2024 | 368.84 | 377.65 | 360.05 | 376.40 | 374.94 | 0.94% | 1,346,836 |
| May 1, 2024 | 369.86 | 377.61 | 369.56 | 372.89 | 371.45 | 0.69% | 944,455 |
| Apr 30, 2024 | 372.32 | 374.18 | 369.46 | 370.33 | 368.90 | -1.15% | 1,116,119 |
| Apr 29, 2024 | 376.52 | 378.00 | 372.03 | 374.62 | 373.17 | -0.40% | 986,052 |
| Apr 26, 2024 | 374.95 | 378.99 | 371.97 | 376.13 | 374.67 | 0.25% | 718,453 |
| Apr 25, 2024 | 380.00 | 380.93 | 372.63 | 375.18 | 373.73 | -1.58% | 897,798 |
| Apr 24, 2024 | 381.29 | 382.50 | 377.60 | 381.21 | 379.73 | -0.25% | 582,541 |
| Apr 23, 2024 | 379.00 | 383.68 | 377.10 | 382.17 | 380.69 | 0.77% | 572,230 |
| Apr 22, 2024 | 376.60 | 380.47 | 374.80 | 379.26 | 377.79 | 1.23% | 504,951 |
| Apr 19, 2024 | 375.98 | 376.37 | 371.34 | 374.67 | 373.22 | 0.02% | 820,511 |