Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)

Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2021	384.33	388.69	379.22	380.66	1,367,983	-6.46(-1.67%)
Nov 29, 2021	379.94	389.49	377.72	387.12	1,228,707	+12.84(+3.43%)
Nov 26, 2021	376.99	381.46	372.73	374.27	559,002	-8.20(-2.14%)
Nov 24, 2021	374.92	383.18	374.52	382.48	417,831	+5.75(+1.53%)
Nov 23, 2021	373.86	377.27	368.74	376.73	383,766	+1.99(+0.53%)
Nov 22, 2021	376.89	381.49	374.45	374.74	609,926	-2.17(-0.58%)
Nov 19, 2021	386.43	387.32	376.02	376.91	691,308	-7.41(-1.93%)
Nov 18, 2021	387.48	386.74	384.06	384.33	522,507	-2.18(-0.56%)
Nov 17, 2021	389.93	391.50	376.36	386.51	987,271	-4.24(-1.09%)
Nov 16, 2021	380.44	392.60	380.44	390.75	647,901	+10.57(+2.78%)
Nov 15, 2021	377.62	384.23	376.88	380.18	785,744	+2.69(+0.71%)
Nov 12, 2021	376.02	379.86	373.94	377.50	595,347	+2.50(+0.67%)
Nov 11, 2021	378.89	380.33	371.86	375.00	410,652	-2.18(-0.58%)
Nov 10, 2021	381.28			377.18	640,760	-4.48(-1.18%)
Nov 09, 2021	376.77	382.72	376.56	381.66	608,072	+4.89(+1.30%)
Nov 08, 2021	377.29	379.45	374.52	376.77	791,431	+0.15(+0.04%)
Nov 05, 2021	380.40	382.53	376.32	376.61	547,913	-1.88(-0.50%)
Nov 04, 2021	377.06	381.28	376.51	378.49	605,318	+2.42(+0.64%)
Nov 03, 2021	381.37	384.28	372.08	376.07	644,249	-4.04(-1.06%)
Nov 02, 2021	383.61	385.44	379.42	380.11	637,344	-3.59(-0.94%)
Nov 01, 2021	395.79	393.19	380.68	383.69	567,218	-9.50(-2.42%)
Oct 29, 2021	396.36	396.67	389.44	393.19	796,017	-2.47(-0.62%)
Oct 28, 2021	385.70	396.04	384.60	395.66	734,763	+13.67(+3.58%)
Oct 27, 2021	379.88	384.66	378.40	381.99	767,522	+2.24(+0.59%)
Oct 26, 2021	377.48			379.75	612,428	+5.10(+1.36%)
Oct 25, 2021	371.34	375.82	369.29	374.66	560,695	+3.35(+0.90%)
Oct 22, 2021	367.17	372.13	366.57	371.31	421,572	+5.31(+1.45%)
Oct 21, 2021	360.81	366.24	357.55	366.00	395,699	+4.15(+1.15%)
Oct 20, 2021	369.99	369.99	360.90	361.85	540,229	-6.83(-1.85%)
Oct 19, 2021	364.51	369.29	364.51	368.68	410,902	+4.83(+1.33%)
Oct 18, 2021	361.05	364.20	358.92	363.86	593,799	+2.74(+0.76%)
Oct 15, 2021	363.02	363.02	358.82	361.12	724,595	+0.67(+0.19%)
Oct 14, 2021	355.79	360.53	355.79	360.44	338,138	+8.77(+2.50%)
Oct 13, 2021	353.56	353.56	348.67	351.67	351,776	+0.53(+0.15%)
Oct 12, 2021	352.46	355.27	349.85	351.14	376,283	+0.86(+0.24%)
Oct 11, 2021	350.95	356.42	350.28	350.29	370,841	-2.16(-0.61%)
Oct 08, 2021	354.48	354.92	350.10	352.45	399,220	-0.70(-0.20%)
Oct 07, 2021	352.52	357.13	352.37	353.15	865,673	+4.90(+1.41%)
Oct 06, 2021	341.46	348.88	340.31	348.24	467,324	+2.50(+0.72%)
Oct 05, 2021	342.21	349.40	341.37	345.74	578,016	+5.50(+1.62%)
Oct 04, 2021	347.93	347.93	337.47	340.25	654,726	-9.26(-2.65%)
Oct 01, 2021	347.81	352.07	344.06	349.51	427,394	+4.03(+1.17%)
Sep 30, 2021	351.66	353.11	345.37	345.48	680,132	-4.19(-1.20%)
Sep 29, 2021	347.77	351.73	345.98	349.67	525,928	+3.82(+1.11%)
Sep 28, 2021	354.63	356.15	343.46	345.85	721,717	-12.37(-3.45%)
Sep 27, 2021	364.41	364.41	355.80	358.22	502,035	-7.85(-2.14%)
Sep 24, 2021	365.62	368.34	363.19	366.07	346,683	-0.63(-0.17%)
Sep 23, 2021	361.13	367.23	361.13	366.70	498,876	+6.36(+1.77%)
Sep 22, 2021	362.26	362.26	357.18	360.34	345,046	+0.91(+0.25%)
Sep 21, 2021	360.77	361.85	358.94	359.42	373,338	+0.50(+0.14%)
Sep 20, 2021	356.07	360.49	355.48	358.93	724,565	-1.04(-0.29%)
Sep 17, 2021	367.36	368.43	358.78	359.97	1,296,019	-10.05(-2.72%)
Sep 16, 2021	370.33	372.32	369.76	370.02	474,276	+0.51(+0.14%)
Sep 15, 2021	371.32	372.86	366.53	369.51	430,397	-0.33(-0.09%)
Sep 14, 2021	370.48	371.89	368.26	369.84	361,896	+0.95(+0.26%)
Sep 13, 2021	374.81	376.50	364.38	368.89	354,879	-3.27(-0.88%)
Sep 10, 2021	374.44	375.34	370.71	372.16	364,549	+0.03(+0.01%)
Sep 09, 2021	372.63	375.07	371.24	372.13	511,298	+0.54(+0.15%)
Sep 08, 2021	371.64	373.67	369.70	371.58	786,347	+0.17(+0.04%)
Sep 07, 2021	377.23	377.23	369.19	371.42	449,249	-3.52(-0.94%)
Sep 03, 2021	373.77	376.14	372.48	374.94	346,824	-0.29(-0.08%)
Sep 02, 2021	373.77	375.89	371.47	375.23	434,655	+3.48(+0.94%)

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 Santa Clara

Find A Business

or Browse Listings

Moody's Corp (NY: MCO )

Historical Prices