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 )

412.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	316.26	318.33	308.19	309.07	1,317,608	-9.88(-3.10%)
Apr 28, 2022	315.94	320.60	310.40	318.95	790,338	+6.94(+2.23%)
Apr 27, 2022	309.72	317.03	309.72	312.01	999,907	+0.48(+0.15%)
Apr 26, 2022	315.56	317.89	310.78	311.53	996,643	-6.36(-2.00%)
Apr 25, 2022	312.51	318.11	309.93	317.89	1,409,958	+3.02(+0.96%)
Apr 22, 2022	318.37	322.18	314.54	314.87	1,087,933	-7.32(-2.27%)
Apr 21, 2022	328.84	330.64	321.71	322.19	794,856	-5.00(-1.53%)
Apr 20, 2022	327.81	331.33	326.13	327.19	550,372	+1.46(+0.45%)
Apr 19, 2022	319.59	326.32	319.00	325.73	969,542	+5.19(+1.62%)
Apr 18, 2022	319.84	322.85	318.72	320.55	659,336	-0.17(-0.05%)
Apr 14, 2022	326.18	327.53	320.18	320.71	991,878	-5.14(-1.58%)
Apr 13, 2022	322.94	325.96	318.71	325.85	825,757	+1.49(+0.46%)
Apr 12, 2022	326.90	329.51	322.86	324.36	634,756	-2.18(-0.67%)
Apr 11, 2022	331.68	332.34	324.68	326.54	1,195,297	-8.12(-2.43%)
Apr 08, 2022	334.15	338.11	333.17	334.67	670,967	-0.67(-0.20%)
Apr 07, 2022	332.51	336.86	330.24	335.34	631,245	+2.22(+0.67%)
Apr 06, 2022	331.97	335.70	330.30	333.12	875,829	-1.32(-0.39%)
Apr 05, 2022	333.64	336.81	332.75	334.44	679,884	+0.08(+0.02%)
Apr 04, 2022	332.54	336.38	332.28	334.36	783,479	+2.00(+0.60%)
Apr 01, 2022	329.46	333.16	328.10	332.36	673,076	+2.85(+0.87%)
Mar 31, 2022	333.09	337.12	329.51	329.51	1,057,050	-0.89(-0.27%)
Mar 30, 2022	332.35	333.05	329.26	330.40	705,773	-1.27(-0.38%)
Mar 29, 2022	332.46	334.76	329.24	331.67	527,228	+3.77(+1.15%)
Mar 28, 2022	323.44	328.11	323.21	327.90	659,662	+5.13(+1.59%)
Mar 25, 2022	323.23	323.91	320.29	322.77	519,722	+0.99(+0.31%)
Mar 24, 2022	319.68	321.81	317.77	321.79	971,295	+3.30(+1.04%)
Mar 23, 2022	320.38	321.77	317.96	318.48	706,636	-4.75(-1.47%)
Mar 22, 2022	319.01	324.57	319.01	323.23	654,476	+4.07(+1.28%)
Mar 21, 2022	320.80	324.10	315.36	319.16	851,587	-4.32(-1.33%)
Mar 18, 2022	316.18	324.06	314.20	323.48	1,529,675	+9.18(+2.92%)
Mar 17, 2022	307.53	314.30	306.99	314.30	645,893	+6.81(+2.21%)
Mar 16, 2022	303.31	307.71	301.45	307.49	1,858,112	+7.96(+2.66%)
Mar 15, 2022	299.13	300.74	295.50	299.53	958,634	+5.27(+1.79%)
Mar 14, 2022	298.92	301.16	292.67	294.25	892,831	-3.09(-1.04%)
Mar 11, 2022	306.65	308.15	297.23	297.34	1,301,604	-9.31(-3.04%)
Mar 10, 2022	299.09	308.64		306.65	2,014,361	-9.09(-2.88%)
Mar 09, 2022	314.03	318.50	312.43	315.74	1,075,004	+9.09(+2.96%)
Mar 08, 2022	308.54	314.49	304.44	306.65	1,046,005	-0.67(-0.22%)
Mar 07, 2022	318.21	320.52	307.16	307.32	1,183,760	-10.89(-3.42%)
Mar 04, 2022	314.21	320.33	312.84	318.21	1,188,585	+0.92(+0.29%)
Mar 03, 2022	320.30	320.95	315.57	317.29	896,565	-1.06(-0.33%)
Mar 02, 2022	317.62	321.71	314.80	318.36	1,002,069	+3.55(+1.13%)
Mar 01, 2022	313.77	319.86	312.73	314.80	1,330,904	+0.31(+0.10%)
Feb 28, 2022	313.43	319.15	311.13	314.49	1,598,304	-1.63(-0.52%)
Feb 25, 2022	314.93	317.76	311.62	316.12	1,503,484	+1.66(+0.53%)
Feb 24, 2022	303.60	315.70	303.00	314.46	1,112,748	+3.72(+1.20%)
Feb 23, 2022	316.77	320.93	309.96	310.74	835,629	-4.05(-1.29%)
Feb 22, 2022	312.73	317.79	311.65	314.79	794,101	-0.52(-0.16%)
Feb 18, 2022				315.31	0	+0.43(+0.14%)
Feb 17, 2022	321.21	321.98	313.33	314.88	1,333,268	-7.29(-2.26%)
Feb 16, 2022	319.36	324.12	318.30	322.17	818,184	+0.78(+0.24%)
Feb 15, 2022	321.02	321.95	319.27	321.39	691,794	+6.19(+1.96%)
Feb 14, 2022	322.45	323.71	313.16	315.20	1,547,529	-8.60(-2.65%)
Feb 11, 2022	340.60	341.05	322.12	323.80	1,863,744	-17.39(-5.10%)
Feb 10, 2022	335.43	345.74	327.73	341.19	2,383,959	+6.70(+2.00%)
Feb 09, 2022	340.08	340.08	333.21	334.49	1,087,570	+4.92(+1.49%)
Feb 08, 2022	326.44	330.23	321.37	329.57	1,103,954	+1.66(+0.51%)
Feb 07, 2022	337.43	339.43	326.73	327.91	860,727	-10.10(-2.99%)
Feb 04, 2022	329.79	341.99	329.38	338.01	1,108,695	+6.35(+1.92%)
Feb 03, 2022	328.71	335.87		331.66	955,474	-6.52(-1.93%)
Feb 02, 2022	330.34	338.78	329.33	338.18	961,739	+3.07(+0.92%)

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