MCO

Moodys Historical Data

MCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 398.06 -0.34 -0.09% 398.63 400.26 395.76 570,806
Dec 07 2021 398.40 12.99 3.37% 393.13 400.62 393.13 641,818
Dec 06 2021 385.41 0.63 0.16% 387.05 388.53 380.01 661,587
Dec 03 2021 384.78 -4.37 -1.12% 392.98 395.08 379.59 846,165
Dec 02 2021 389.15 8.88 2.34% 380.76 390.87 380.36 872,201
Dec 01 2021 380.27 -10.37 -2.65% 394.62 395.96 380.00 877,259
Nov 30 2021 390.64 -6.63 -1.67% 394.41 398.89 389.17 1,332,061
Nov 29 2021 397.27 13.18 3.43% 391.68 399.71 387.63 1,197,305
Nov 26 2021 384.09 0.00 +0.00% 385.87 391.47 382.51 0
Nov 26 2021 384.09 -8.42 -2.15% 385.87 391.47 382.51 544,716
Nov 25 2021 392.51 0.00 +0.00% 384.75 393.23 384.345 0
Nov 24 2021 392.51 5.90 1.53% 384.75 393.23 384.345 407,153
Nov 23 2021 386.61 2.04 0.53% 383.66 387.17 378.41 373,958
Nov 22 2021 384.57 -2.85 -0.74% 386.78 391.495 384.275 594,338
Nov 19 2021 387.42 -7.62 -1.93% 397.20 398.12 386.50 672,562
Nov 18 2021 395.04 -2.24 -0.56% 398.28 398.28 392.01 508,339
Nov 17 2021 397.28 0.00 +0.00% 400.80 402.41 386.85 0
Nov 17 2021 397.28 -4.36 -1.09% 400.80 402.41 386.85 959,727
Nov 16 2021 401.64 10.86 2.78% 391.04 403.54 390.81 630,334
Nov 15 2021 390.78 2.76 0.71% 388.15 394.94 387.385 764,437
Nov 12 2021 388.02 2.57 0.67% 386.50 390.45 384.36 577,269
Nov 11 2021 385.45 -2.24 -0.58% 389.45 390.93 382.22 399,517
Nov 10 2021 387.69 -4.61 -1.18% 391.91 394.015 387.24 623,385
Nov 09 2021 392.30 5.03 1.3% 387.27 393.39 387.06 573,427
Nov 08 2021 387.27 0.16 0.04% 387.81 390.0266 384.96 769,970
Nov 05 2021 387.11 0.00 +0.00% 390.00 393.19 386.81 0
Nov 05 2021 387.11 -1.93 -0.5% 390.00 393.19 386.81 533,056
Nov 04 2021 389.04 2.49 0.64% 387.57 391.91 387.01 588,904
Nov 03 2021 386.55 -4.15 -1.06% 392.00 394.99 382.45 626,779
Nov 02 2021 390.70 -3.69 -0.94% 394.30 396.18 390.00 620,062
Nov 01 2021 394.39 -9.76 -2.41% 406.82 407.94 391.295 551,827
Oct 29 2021 404.15 -2.54 -0.62% 407.41 407.73 400.30 771,106
Oct 28 2021 406.69 14.05 3.58% 396.45 407.08 395.32 714,833
Oct 27 2021 392.64 2.30 0.59% 390.47 395.385 388.95 746,658
Oct 26 2021 390.34 5.24 1.36% 388.00 395.19 387.57 595,816
Oct 25 2021 385.10 3.44 0.9% 381.69 386.30 379.58 545,491
Oct 22 2021 381.66 5.46 1.45% 377.40 382.50 376.79 410,138
Oct 21 2021 376.20 4.26 1.15% 370.87 376.45 367.52 384,548
Oct 20 2021 371.94 -7.02 -1.85% 379.00 380.30 370.96 525,572
Oct 19 2021 378.96 4.96 1.33% 374.67 379.58 374.67 399,757
Oct 18 2021 374.00 2.82 0.76% 371.11 374.35 368.9233 577,683
Oct 15 2021 371.18 0.69 0.19% 373.14 373.29 368.82 704,947
Oct 14 2021 370.49 9.02 2.5% 365.71 370.58 365.71 328,969
Oct 13 2021 361.47 0.54 0.15% 363.42 363.44 358.39 338,627
Oct 12 2021 360.93 0.88 0.24% 362.28 365.17 359.60 366,080
Oct 11 2021 360.05 -2.22 -0.61% 360.73 366.35 359.75 360,784
Oct 08 2021 362.27 -0.72 -0.2% 364.36 364.81 359.86 388,395
Oct 07 2021 362.99 5.04 1.41% 362.35 367.08 362.19 842,197
Oct 06 2021 357.95 2.57 0.72% 352.36 358.60 349.795 454,651
Oct 05 2021 355.38 5.65 1.62% 351.75 359.35 350.88 562,339
Oct 04 2021 349.73 -9.52 -2.65% 357.63 359.40 346.88 636,971
Oct 01 2021 359.25 4.14 1.17% 357.50 361.88 353.65 415,805
Sep 30 2021 355.11 -4.31 -1.2% 361.46 362.95 354.90 661,689
Sep 29 2021 359.42 3.93 1.11% 357.46 361.53 355.62 511,666
Sep 28 2021 355.49 -12.71 -3.45% 364.51 366.075 353.03 701,784
Sep 27 2021 368.20 -8.07 -2.14% 374.57 374.57 365.72 487,561
Sep 24 2021 376.27 -0.65 -0.17% 375.81 378.61 373.31 337,282
Sep 23 2021 376.92 6.54 1.77% 371.20 377.47 371.20 485,348
Sep 22 2021 370.38 0.94 0.25% 372.36 372.76 367.14 335,690
Sep 21 2021 369.44 0.51 0.14% 370.83 371.98 368.94 363,180
Sep 20 2021 368.93 -1.07 -0.29% 367.32 370.54 365.39 704,917
Sep 17 2021 370.00 -10.33 -2.72% 377.60 379.85 368.78 1,260,573
Sep 16 2021 380.33 0.52 0.14% 380.65 382.70 380.07 461,414
Sep 15 2021 379.81 -0.34 -0.09% 381.67 383.25 376.75 418,725
Sep 14 2021 380.15 0.98 0.26% 380.81 382.26 378.53 352,083
Sep 13 2021 379.17 -3.36 -0.88% 385.26 386.99 374.54 345,204
Sep 10 2021 382.53 0.03 0.01% 384.88 385.80 381.04 354,664
Your Recent History
NYSE
MCO
Moodys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 15:22:01