Moody's Corp (NY: MCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	488.74	490.18	480.23	481.97	793,110	-5.77(-1.18%)
Aug 30, 2024	484.47	488.17	480.69	487.74	822,601	+4.68(+0.97%)
Aug 29, 2024	483.47	486.56	482.02	483.06	596,641	+0.53(+0.11%)
Aug 28, 2024	484.40	488.64	480.77	482.53	612,249	-1.65(-0.34%)
Aug 27, 2024	479.63	485.39	476.86	484.18	515,878	+4.37(+0.91%)
Aug 26, 2024	481.93	483.21	478.79	479.81	453,700	+0.43(+0.09%)
Aug 23, 2024	482.10	483.56	475.64	479.38	520,116	-0.62(-0.13%)
Aug 22, 2024	475.18	480.71	475.18	480.00	990,079	+4.53(+0.95%)
Aug 21, 2024	472.93	476.84	471.43	475.47	546,019	+1.93(+0.41%)
Aug 20, 2024	471.84	474.54	470.50	473.54	601,818	+3.46(+0.74%)
Aug 19, 2024	467.92	471.94	467.41	470.08	479,827	+3.36(+0.72%)
Aug 16, 2024	466.61	467.92	463.71	466.72	429,692	-0.40(-0.09%)
Aug 15, 2024	466.58	469.78	465.01	467.12	528,150	+0.97(+0.21%)
Aug 14, 2024	464.39	467.02	461.84	466.15	807,126	+1.68(+0.36%)
Aug 13, 2024	464.24	466.92	461.96	464.47	893,136	+3.89(+0.84%)
Aug 12, 2024	464.80	465.00	459.53	460.58	581,334	-4.35(-0.94%)
Aug 09, 2024	459.93	465.30	458.00	464.93	649,044	+5.15(+1.12%)
Aug 08, 2024	451.22	461.08	450.00	459.78	630,012	+8.73(+1.94%)
Aug 07, 2024	452.20	461.97	450.50	451.05	713,816	+2.03(+0.45%)
Aug 06, 2024	443.00	455.60	443.00	449.02	879,925	+8.85(+2.01%)
Aug 05, 2024	452.86	452.86	439.23	440.17	1,326,147	-20.42(-4.43%)
Aug 02, 2024	456.59	461.89	449.88	460.59	1,284,875	-0.29(-0.06%)