Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Moody's Corp (NY: MCO )

475.11 +5.71 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 +0.45(+0.10%)
Aug 15, 2024 465.73 468.93 464.16 466.27 529,112 +0.97(+0.21%)
Aug 14, 2024 463.55 466.18 461.00 465.30 808,597 +1.68(+0.36%)
Aug 13, 2024 463.39 466.07 461.12 463.62 894,764 +3.88(+0.84%)
Aug 12, 2024 463.95 464.15 458.69 459.74 582,393 -4.34(-0.94%)
Aug 09, 2024 459.09 464.45 457.17 464.08 650,227 +5.14(+1.12%)
Aug 08, 2024 450.40 460.25 449.19 458.94 631,160 +8.71(+1.94%)
Aug 07, 2024 451.38 461.13 449.68 450.23 715,117 +2.03(+0.45%)
Aug 06, 2024 442.19 454.77 442.19 448.20 881,529 +8.83(+2.01%)
Aug 05, 2024 452.04 452.04 438.43 439.37 1,328,564 -20.38(-4.43%)
Aug 02, 2024 455.76 461.05 449.06 459.75 1,287,217 -0.29(-0.06%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.