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 )

499.66 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	495.40	501.21	492.50	499.66	721,344	+5.63(+1.14%)
Nov 25, 2024	484.16	494.76	483.34	494.03	1,203,964	+13.37(+2.78%)
Nov 22, 2024	477.93	483.23	477.02	480.66	435,988	+2.74(+0.57%)
Nov 21, 2024	477.50	479.42	474.28	477.92	723,616	+3.33(+0.70%)
Nov 20, 2024	472.54	478.47	463.57	474.59	934,002	+5.81(+1.24%)
Nov 19, 2024	469.52	472.36	467.97	468.78	545,049	-3.16(-0.67%)
Nov 18, 2024	470.84	473.65	467.81	471.94	525,116	-1.37(-0.29%)
Nov 15, 2024	478.99	479.71	472.37	473.31	653,030	-8.78(-1.82%)
Nov 14, 2024	485.36	487.44	480.83	482.09	857,234	+2.67(+0.56%)
Nov 13, 2024	476.35	483.01	475.93	479.42	911,735	+3.94(+0.83%)
Nov 12, 2024	478.16	480.11	474.46	475.48	530,579	-2.97(-0.62%)
Nov 11, 2024	478.81	480.69	476.35	478.45	704,342	+1.27(+0.27%)
Nov 08, 2024	469.18	479.35	467.60	477.18	720,019	+11.61(+2.49%)
Nov 07, 2024	464.17	466.59	460.74	465.57	741,115	+4.43(+0.96%)
Nov 06, 2024	474.12	476.51	450.44	461.14	1,335,432	-1.06(-0.23%)
Nov 05, 2024	458.69	462.20	458.40	462.20	454,544	+3.79(+0.83%)
Nov 04, 2024	455.92	458.57	454.17	458.41	542,117	+2.05(+0.45%)
Nov 01, 2024	455.98	459.54	454.94	456.36	582,580	+2.32(+0.51%)
Oct 31, 2024	457.25	459.77	453.95	454.04	688,190	-4.92(-1.07%)
Oct 30, 2024	459.37	463.27	457.24	458.96	565,667	-1.54(-0.33%)
Oct 29, 2024	460.00	463.87	458.78	460.50	674,999	-1.64(-0.35%)
Oct 28, 2024	467.09	468.00	461.31	462.14	455,165	-0.66(-0.14%)
Oct 25, 2024	468.49	469.70	461.24	462.80	481,693	-4.14(-0.89%)
Oct 24, 2024	466.01	470.69	463.49	466.94	795,958	-1.92(-0.41%)
Oct 23, 2024	470.00	473.06	465.58	468.86	695,032	+1.13(+0.24%)
Oct 22, 2024	475.44	475.44	464.50	467.73	1,254,190	-19.23(-3.95%)
Oct 21, 2024	486.64	489.15	483.97	486.96	885,675	-1.50(-0.31%)
Oct 18, 2024	487.46	489.01	483.96	488.46	656,018	+2.35(+0.48%)
Oct 17, 2024	490.14	494.20	484.91	486.11	703,536	-3.93(-0.80%)
Oct 16, 2024	484.95	490.36	482.74	490.04	587,769	+2.86(+0.59%)
Oct 15, 2024	481.00	489.31	481.00	487.18	752,910	+7.74(+1.61%)
Oct 14, 2024	475.05	480.19	474.79	479.44	459,175	+4.33(+0.91%)
Oct 11, 2024	471.58	475.17	471.01	475.11	527,481	+5.71(+1.22%)
Oct 10, 2024	472.00	473.43	467.78	469.40	556,156	-3.64(-0.77%)
Oct 09, 2024	471.02	474.21	468.82	473.04	1,086,587	+2.04(+0.43%)
Oct 08, 2024	463.68	471.70	462.59	471.00	1,049,113	+13.48(+2.95%)
Oct 07, 2024	461.83	464.00	456.65	457.52	1,022,412	-3.01(-0.65%)
Oct 04, 2024	469.36	469.59	458.90	460.53	1,308,941	-7.10(-1.52%)
Oct 03, 2024	471.36	472.00	466.50	467.63	576,150	-2.56(-0.54%)
Oct 02, 2024	472.21	474.51	468.33	470.19	717,565	-1.21(-0.26%)
Oct 01, 2024	476.91	476.91	469.00	471.40	1,137,450	-3.19(-0.67%)
Sep 30, 2024	473.27	476.69	471.44	474.59	1,366,217	+1.10(+0.23%)
Sep 27, 2024	474.48	477.25	473.00	473.49	582,637	-0.54(-0.11%)
Sep 26, 2024	475.26	477.93	471.26	474.03	592,074	-2.12(-0.45%)
Sep 25, 2024	480.29	480.80	474.84	476.15	545,175	-3.23(-0.67%)
Sep 24, 2024	477.40	479.54	472.03	479.38	810,563	+0.38(+0.08%)
Sep 23, 2024	489.24	494.01	477.60	479.00	957,945	-15.66(-3.17%)
Sep 20, 2024	488.53	495.10	487.77	494.66	1,466,178	+4.55(+0.93%)
Sep 19, 2024	491.02	492.48	487.07	490.11	697,931	+5.44(+1.12%)
Sep 18, 2024	482.43	489.00	480.75	484.67	619,774	+1.94(+0.40%)
Sep 17, 2024	484.99	485.31	480.19	482.73	612,998	-2.11(-0.44%)
Sep 16, 2024	478.91	486.43	478.57	484.84	953,974	+7.88(+1.65%)
Sep 13, 2024	480.08	482.37	475.53	476.96	743,185	-1.79(-0.37%)
Sep 12, 2024	476.27	479.89	473.56	478.75	860,383	+0.16(+0.03%)
Sep 11, 2024	481.89	481.89	467.61	478.59	764,155	-5.55(-1.15%)
Sep 10, 2024	483.69	486.01	479.35	484.14	687,699	+1.89(+0.39%)
Sep 09, 2024	479.10	487.07	478.67	482.25	778,204	+6.81(+1.43%)
Sep 06, 2024	484.55	486.87	473.92	475.44	689,099	-8.41(-1.74%)
Sep 05, 2024	484.09	486.79	480.87	483.85	551,192	-0.64(-0.13%)
Sep 04, 2024	482.00	486.26	480.52	484.49	577,415	+2.52(+0.52%)

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