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: 6:30 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, 2023	344.15	347.90	342.97	344.68	1,046,374	+3.24(+0.95%)
Jun 29, 2023	338.89	341.82	337.44	341.44	387,851	+2.83(+0.84%)
Jun 28, 2023	335.81	338.76	334.32	338.60	568,200	+2.74(+0.81%)
Jun 27, 2023	334.00	336.65	332.79	335.87	383,160	+4.04(+1.22%)
Jun 26, 2023	333.65	334.48	331.26	331.83	529,882	-2.50(-0.75%)
Jun 23, 2023	330.63	335.27	328.72	334.33	943,040	+1.43(+0.43%)
Jun 22, 2023	333.23	334.11	330.09	332.90	852,509	-2.68(-0.80%)
Jun 21, 2023	335.24	336.43	331.23	335.58	771,550	-1.64(-0.49%)
Jun 20, 2023	335.38	338.39	335.38	337.21	735,146	-1.65(-0.49%)
Jun 16, 2023	347.33	347.99	338.77	338.86	1,254,287	-6.40(-1.85%)
Jun 15, 2023	338.13	346.94	337.49	345.26	578,199	+42.76(+14.14%)
May 08, 2023	302.29	303.17	300.69	302.50	499,778	+1.28(+0.43%)
May 05, 2023	299.95	302.23	299.59	301.22	883,626	+4.93(+1.67%)
May 04, 2023	296.01	297.96	293.12	296.28	957,940	-0.57(-0.19%)
May 03, 2023	303.58	305.55	296.57	296.86	708,172	-5.48(-1.81%)
May 02, 2023	307.21	307.66	300.66	302.33	605,246	-7.43(-2.40%)
May 01, 2023	308.72	311.43	308.41	309.76	566,943	+0.16(+0.05%)
Apr 28, 2023	307.64	309.90	305.55	309.60	584,893	+1.70(+0.55%)
Apr 27, 2023	304.77	308.73	302.01	307.90	738,396	+6.41(+2.13%)
Apr 26, 2023	303.28	305.33	300.53	301.49	1,013,619	-1.51(-0.50%)
Apr 25, 2023	303.30	312.99	301.91	303.00	1,155,096	+3.76(+1.26%)
Apr 24, 2023	300.81	301.23	297.26	299.25	756,817	-0.93(-0.31%)
Apr 21, 2023	300.53	300.58	296.46	300.18	528,171	+0.85(+0.28%)
Apr 20, 2023	296.84	300.95	296.84	299.33	611,328	-0.41(-0.14%)
Apr 19, 2023	300.29	302.22	299.24	299.73	744,516	-2.17(-0.72%)
Apr 18, 2023	301.40	302.24	298.88	301.90	639,405	+1.95(+0.65%)
Apr 17, 2023	297.76	300.65	296.43	299.95	451,623	+1.03(+0.34%)
Apr 14, 2023	300.44	302.63	297.46	298.92	526,118	-1.56(-0.52%)
Apr 13, 2023	296.00	300.59	294.30	300.48	627,388	+5.66(+1.92%)
Apr 12, 2023	299.25	300.42	294.43	294.83	794,891	-1.13(-0.38%)
Apr 11, 2023	293.47	296.84	293.47	295.96	419,754	+3.62(+1.24%)
Apr 10, 2023	291.76	293.43	287.71	292.34	498,201	-2.93(-0.99%)
Apr 06, 2023	298.62	299.44	292.83	295.26	570,871	-4.18(-1.40%)
Apr 05, 2023	299.82	300.62	296.90	299.45	590,808	-1.08(-0.36%)
Apr 04, 2023	302.53	306.80	298.99	300.52	751,800	-0.36(-0.12%)

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