MCO - Moody's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2020281.47283.64277.76279.69279.69990,900
Jun 04, 2020280.00282.10273.66276.03276.03780,300
Jun 03, 2020279.59283.49276.93282.58282.58764,900
Jun 02, 2020277.15277.74273.36276.44276.441,034,000
Jun 01, 2020269.64277.98269.64277.04277.04988,600
May 29, 2020265.95268.13262.11267.41267.411,245,800
May 28, 2020261.00268.64259.19264.79264.791,249,400
May 27, 2020263.40263.70255.39258.79258.79806,100
May 26, 2020263.01263.78259.10259.70259.70805,800
May 22, 2020255.78258.48252.11256.82256.82384,500
May 21, 2020255.64256.44252.02253.77253.771,228,500
May 20, 2020257.99259.82255.47256.27256.27740,600
May 19, 2020259.28261.29253.54253.92253.92958,300
May 19, 20200.56 Dividend
May 18, 2020257.00262.59256.46259.81259.251,125,100
May 15, 2020258.14261.38249.22251.31250.772,691,200
May 14, 2020244.58254.32243.13253.87253.321,117,900
May 13, 2020248.88253.40244.29247.72247.19751,800
May 12, 2020254.98257.28250.49250.49249.95655,700
May 11, 2020248.95255.24247.30253.06252.51690,300
May 08, 2020251.74253.72249.75251.75251.21576,600
May 07, 2020245.53249.26244.22247.69247.16764,100
May 06, 2020251.60252.16240.29241.49240.97843,900
May 05, 2020249.07252.79246.34250.47249.931,106,200
May 04, 2020239.00245.89236.32245.39244.86830,000
May 01, 2020241.40242.66238.13241.84241.32780,700
Apr 30, 2020241.00251.52235.14243.90243.371,578,300
Apr 29, 2020255.42259.98253.29254.98254.431,203,400
Apr 28, 2020261.22263.39251.15252.03251.49877,800
Apr 27, 2020248.74257.13248.00254.56254.011,032,900
Apr 24, 2020242.36245.95237.65245.20244.671,024,700
Apr 23, 2020239.23243.61236.50240.00239.48757,900
Apr 22, 2020233.46241.50233.07239.83239.31788,300
Apr 21, 2020233.13235.12227.75228.26227.77807,400
Apr 20, 2020235.65240.94235.00239.47238.95809,400
Apr 17, 2020242.93246.78235.50239.36238.841,523,500
Apr 16, 2020231.11238.00229.63234.71234.201,263,900
Apr 15, 2020230.42233.44227.79229.83229.33989,000
Apr 14, 2020238.25240.90235.21237.76237.25926,900
Apr 13, 2020238.80240.00229.59231.09230.59944,100
Apr 09, 2020228.88248.18228.13241.68241.162,129,400
Apr 08, 2020232.90234.36225.32226.52226.031,059,600
Apr 07, 2020238.28239.98228.67228.71228.221,009,500
Apr 06, 2020220.59231.48217.44229.16228.671,429,000
Apr 03, 2020203.01210.26202.98208.79208.341,002,100
Apr 02, 2020195.40206.97192.00206.72206.271,025,200
Apr 01, 2020201.93207.30195.70197.55197.121,455,000
Mar 31, 2020218.31221.98210.76211.50211.041,379,100
Mar 30, 2020222.16226.33218.30222.22221.741,026,900
Mar 27, 2020215.34226.55215.34220.19219.721,305,800
Mar 26, 2020209.66227.47209.12224.33223.851,650,700
Mar 25, 2020193.50217.91192.13207.13206.681,686,800
Mar 24, 2020175.26196.61172.02195.75195.331,404,700
Mar 23, 2020171.55182.04164.19165.09164.731,699,800
Mar 20, 2020180.34183.00171.47175.80175.422,017,300
Mar 19, 2020173.56181.48166.00177.91177.532,610,500
Mar 18, 2020182.92187.35165.23174.35173.972,819,000
Mar 17, 2020188.90206.43185.49202.09201.652,046,600
Mar 16, 2020182.00193.94180.00185.40185.002,856,300
Mar 13, 2020205.04213.57194.54213.07212.612,329,300
Mar 12, 2020200.34212.13189.00193.34192.922,632,300
Mar 11, 2020220.91221.66206.68211.26210.801,611,900
Mar 10, 2020220.80227.60213.90227.60227.112,208,100
Mar 09, 2020218.15223.74209.40210.85210.402,551,400
Mar 06, 2020242.62244.49231.39238.47237.962,197,400
Mar 05, 2020260.26264.72248.78252.61252.071,557,400
Mar 04, 2020257.16270.35255.67269.58269.001,221,400
Mar 03, 2020258.23263.29249.49252.87252.321,734,900
Mar 02, 2020245.91259.78242.62259.52258.961,526,000
Feb 28, 2020236.66241.66232.06240.03239.511,989,200
Feb 27, 2020256.84256.84243.90244.07243.541,993,700
Feb 26, 2020260.52267.46260.46261.01260.45951,300
Feb 25, 2020268.00269.45258.71260.03259.471,090,700
Feb 24, 2020264.30268.65263.60266.26265.69990,000
Feb 24, 20200.56 Dividend
Feb 21, 2020276.83276.83269.11271.83270.69961,400
Feb 20, 2020284.64285.61275.22278.87277.701,000,900
Feb 19, 2020282.12287.25281.96285.31284.11986,300
Feb 18, 2020277.72280.80273.92280.68279.50771,100
Feb 14, 2020273.38278.00273.00277.83276.66931,900
Feb 13, 2020273.13274.41268.04272.77271.62910,900
Feb 12, 2020272.00276.99262.46273.41272.26981,300
Feb 11, 2020269.79272.94268.72270.99269.85946,300
Feb 10, 2020266.95268.73266.31268.43267.30729,300
Feb 07, 2020268.01269.19265.85267.50266.37647,800
Feb 06, 2020266.42269.93266.21268.01266.88806,900
Feb 05, 2020269.25269.30261.84264.34263.23715,200
Feb 04, 2020265.60269.27264.72266.86265.74742,100
Feb 03, 2020258.22261.52258.22261.01259.91748,200
Jan 31, 2020261.68263.81256.13256.79255.71827,800
Jan 30, 2020259.88263.89258.77263.81262.70563,500
Jan 29, 2020260.50262.96259.62260.67259.57441,800
Jan 28, 2020256.31260.49255.61260.19259.09781,100
Jan 27, 2020253.32256.19252.00255.12254.05707,400
Jan 24, 2020257.94258.89254.38255.62254.54495,600
Jan 23, 2020256.45258.51255.35257.09256.01810,000
Jan 22, 2020258.10258.49256.48257.47256.39596,600
Jan 21, 2020256.84258.11255.77256.34255.26911,000
Jan 17, 2020257.62258.27255.77257.63256.55830,400
Jan 16, 2020254.95256.22254.17256.05254.97603,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...