Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	355.75	356.62	350.68	351.95	609,316	-3.86(-1.08%)
Jun 29, 2021	355.45	357.12	351.85	355.81	448,725	+0.57(+0.16%)
Jun 28, 2021	355.22	357.37	353.68	355.23	390,104	+0.74(+0.21%)
Jun 25, 2021	352.18	356.09	349.08	354.49	863,613	+2.93(+0.83%)
Jun 24, 2021	349.86	352.37	347.77	351.56	495,034	+4.24(+1.22%)
Jun 23, 2021	350.70	352.06	347.02	347.32	477,993	-1.84(-0.53%)
Jun 22, 2021	345.42	349.98	344.28	349.15	699,285	+3.73(+1.08%)
Jun 21, 2021	340.44	345.68	338.19	345.42	591,495	+6.69(+1.98%)
Jun 18, 2021	340.02	342.42	335.11	338.73	1,085,239	-6.40(-1.85%)
Jun 17, 2021	336.54	346.97	336.21	345.13	924,479	+8.21(+2.44%)
Jun 16, 2021	342.27	343.53	335.03	336.92	754,687	-3.89(-1.14%)
Jun 15, 2021	339.36	342.69	336.34	340.82	669,503	+3.06(+0.91%)
Jun 14, 2021	334.50	337.91	333.02	337.76	472,241	+2.93(+0.88%)
Jun 11, 2021	331.41	334.96	330.56	334.83	583,025	+4.64(+1.41%)
Jun 10, 2021	329.02	330.83	326.26	330.18	610,159	+1.15(+0.35%)
Jun 09, 2021	327.42	329.41	326.47	329.04	420,470	+1.78(+0.54%)
Jun 08, 2021	325.70	328.60	324.77	327.26	376,740	+1.83(+0.56%)
Jun 07, 2021	326.22	326.84	324.50	325.43	392,223	-0.56(-0.17%)
Jun 04, 2021	325.97	326.33	323.92	326.00	453,955	+1.33(+0.41%)
Jun 03, 2021	324.76	325.40	320.96	324.67	495,952	-0.70(-0.21%)
Jun 02, 2021	321.43	325.88	321.33	325.37	526,392	+3.96(+1.23%)
Jun 01, 2021	328.34	329.25	320.87	321.40	584,816	-4.30(-1.32%)
May 28, 2021	324.21	328.44	324.14	325.71	746,393	+1.57(+0.49%)
May 27, 2021	322.14	324.89	320.82	324.13	1,048,202	+2.47(+0.77%)
May 26, 2021	325.56	325.56	321.33	321.67	695,533	-1.78(-0.55%)
May 25, 2021	324.24	324.80	322.24	323.44	426,133	+1.11(+0.34%)
May 24, 2021	321.59	324.45	321.56	322.34	428,831	+2.91(+0.91%)
May 21, 2021	318.29	321.73	317.99	319.42	953,978	+1.84(+0.58%)
May 20, 2021	315.73	320.46	315.67	317.59	559,463	+3.00(+0.95%)
May 19, 2021	310.62	314.67	309.76	314.58	555,165	+0.69(+0.22%)
May 18, 2021	318.19	318.75	313.62	313.90	806,536	-5.70(-1.78%)
May 17, 2021	321.98	322.55	319.12	319.60	894,886	-4.22(-1.30%)
May 14, 2021	319.90	324.39	319.03	323.81	719,114	+5.04(+1.58%)
May 13, 2021	311.42	319.78	311.25	318.77	731,657	+8.83(+2.85%)
May 12, 2021	317.06	318.69	309.49	309.94	1,022,482	-8.74(-2.74%)
May 11, 2021	319.83	320.06	316.99	318.68	729,062	-4.72(-1.46%)
May 10, 2021	324.60	328.22	323.27	323.40	569,433	-0.85(-0.26%)
May 07, 2021	320.00	324.43	318.47	324.26	699,492	+4.75(+1.49%)
May 06, 2021	319.24	320.40	315.73	319.51	656,817	+0.90(+0.28%)
May 05, 2021	319.38	322.05	314.59	318.61	649,377	-1.49(-0.47%)
May 04, 2021	318.18	321.68	317.93	320.10	902,400	+0.86(+0.27%)
May 03, 2021	317.50	320.51	315.53	319.24	597,271	+2.53(+0.80%)
Apr 30, 2021	319.28	320.41	314.12	316.71	901,914	-3.14(-0.98%)
Apr 29, 2021	311.46	320.62	309.73	319.85	813,297	+9.61(+3.10%)
Apr 28, 2021	329.75	329.75	308.62	310.24	1,028,179	-6.17(-1.95%)
Apr 27, 2021	315.29	316.99	313.39	316.41	1,242,330	+1.08(+0.34%)
Apr 26, 2021	317.69	318.00	314.92	315.32	776,232	-2.38(-0.75%)
Apr 23, 2021	315.64	318.92	312.59	317.70	775,339	+2.60(+0.82%)
Apr 22, 2021	314.85	318.97	313.39	315.10	796,517	+0.02(+0.01%)
Apr 21, 2021	314.56	317.22	313.77	315.08	690,754	+1.23(+0.39%)
Apr 20, 2021	310.63	315.27	309.63	313.85	902,751	+2.95(+0.95%)
Apr 19, 2021	310.88	314.31	310.15	310.90	1,020,787	-1.24(-0.40%)
Apr 16, 2021	310.60	312.57	308.28	312.14	1,991,990	+3.38(+1.10%)
Apr 15, 2021	307.32	309.83	307.00	308.76	716,844	+3.24(+1.06%)
Apr 14, 2021	306.85	308.93	304.66	305.52	496,170	+0.00(+0.00%)
Apr 13, 2021	303.32	307.37	303.32	305.52	701,870	+0.67(+0.22%)
Apr 12, 2021	303.15	305.71	302.45	304.85	675,493	+0.18(+0.06%)
Apr 09, 2021	303.77	305.00	302.95	304.67	569,022	+1.15(+0.38%)
Apr 08, 2021	301.16	304.84	300.34	303.51	818,100	+5.03(+1.69%)
Apr 07, 2021	299.37	301.83	297.27	298.48	524,564	-1.54(-0.51%)
Apr 06, 2021	300.87	302.35	299.19	300.02	527,187	-1.35(-0.45%)
Apr 05, 2021	296.81	301.90	296.75	301.37	589,902	+4.44(+1.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Moody's Corp (NY: MCO )

Historical Prices