Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Moody's Corp (NY:MCO)

487.33 +8.28 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2025	479.05	488.61	478.17	487.33	570,586	+8.28(+1.73%)
May 14, 2025	485.66	486.33	477.82	479.05	612,240	-5.65(-1.17%)
May 13, 2025	486.74	490.91	484.69	484.70	477,372	-2.36(-0.48%)
May 12, 2025	484.75	487.53	477.81	487.06	918,656	+16.39(+3.48%)
May 09, 2025	471.47	473.12	468.63	470.67	613,075	-1.00(-0.21%)
May 08, 2025	469.38	478.99	469.38	471.67	775,614	+3.80(+0.81%)
May 07, 2025	463.93	470.19	463.54	467.87	827,712	+4.95(+1.07%)
May 06, 2025	460.54	466.94	459.04	462.92	457,454	-1.76(-0.38%)
May 05, 2025	461.90	467.91	460.94	464.68	555,660	-0.07(-0.02%)
May 02, 2025	458.10	466.71	458.10	464.75	733,554	+12.89(+2.85%)
May 01, 2025	450.71	456.78	450.42	451.86	624,655	-1.26(-0.28%)
Apr 30, 2025	443.32	454.44	438.38	453.12	838,316	+6.12(+1.37%)
Apr 29, 2025	439.37	449.06	437.74	447.00	673,018	+7.22(+1.64%)
Apr 28, 2025	439.93	443.22	434.66	439.78	618,423	+1.16(+0.26%)
Apr 25, 2025	436.80	439.77	433.53	438.62	691,303	-0.96(-0.22%)
Apr 24, 2025	433.34	441.17	429.45	439.58	974,196	+8.81(+2.05%)
Apr 23, 2025	443.16	449.00	429.44	430.77	1,147,957	+0.90(+0.21%)
Apr 22, 2025	420.99	431.64	409.00	429.87	1,095,764	+16.57(+4.01%)
Apr 21, 2025	419.00	423.27	406.75	413.30	1,215,962	-11.56(-2.72%)
Apr 17, 2025	430.45	431.24	421.75	424.86	953,323	-0.83(-0.19%)
Apr 16, 2025	432.26	436.59	420.30	425.69	635,122	-9.36(-2.15%)
Apr 15, 2025	437.80	441.28	434.05	435.05	777,026	-2.62(-0.60%)
Apr 14, 2025	436.98	439.21	433.00	437.67	743,262	+9.24(+2.16%)
Apr 11, 2025	420.08	430.76	412.42	428.43	883,925	+5.40(+1.28%)
Apr 10, 2025	430.09	431.74	407.83	423.03	1,330,422	-15.56(-3.55%)
Apr 09, 2025	389.37	440.18	385.61	438.59	2,533,290	+41.89(+10.56%)
Apr 08, 2025	416.29	419.82	390.70	396.70	1,311,022	-1.30(-0.33%)
Apr 07, 2025	391.66	410.84	378.71	398.00	2,384,296	-4.43(-1.10%)
Apr 04, 2025	428.55	431.03	400.58	402.43	2,309,865	-39.96(-9.03%)
Apr 03, 2025	455.10	458.56	441.66	442.39	1,164,807	-28.50(-6.05%)
Apr 02, 2025	463.36	471.92	462.46	470.89	638,993	+2.11(+0.45%)
Apr 01, 2025	463.08	469.99	462.38	468.78	674,275	+3.09(+0.66%)
Mar 31, 2025	458.58	468.34	456.04	465.69	866,521	+4.31(+0.93%)
Mar 28, 2025	468.56	471.31	460.22	461.38	535,954	-7.60(-1.62%)
Mar 27, 2025	469.89	471.86	465.32	468.98	526,680	-1.12(-0.24%)
Mar 26, 2025	478.21	480.86	467.18	470.10	649,240	-7.14(-1.50%)
Mar 25, 2025	471.81	478.37	469.11	477.24	754,847	+8.09(+1.72%)
Mar 24, 2025	466.22	470.89	462.01	469.15	911,011	+9.66(+2.10%)
Mar 21, 2025	456.13	459.88	452.94	459.49	1,091,228	-0.30(-0.07%)
Mar 20, 2025	457.71	461.87	456.25	459.79	778,103	-0.52(-0.11%)
Mar 19, 2025	450.76	462.32	448.98	460.31	1,004,553	+10.21(+2.27%)
Mar 18, 2025	451.95	455.08	446.56	450.10	611,793	-3.49(-0.77%)
Mar 17, 2025	444.43	456.77	444.43	453.59	975,162	+6.75(+1.51%)
Mar 14, 2025	442.55	449.34	440.86	446.84	873,901	+9.04(+2.06%)
Mar 13, 2025	441.13	443.00	435.48	437.80	725,009	-4.32(-0.98%)
Mar 12, 2025	447.50	449.46	436.88	442.12	1,116,733	-1.73(-0.39%)
Mar 11, 2025	450.98	451.10	441.17	443.85	1,050,466	-6.44(-1.43%)
Mar 10, 2025	454.26	458.51	446.34	450.29	1,198,426	-11.22(-2.43%)
Mar 07, 2025	467.70	468.02	453.36	461.51	1,245,463	-8.72(-1.85%)
Mar 06, 2025	474.07	477.81	467.27	470.23	1,106,887	-11.95(-2.48%)
Mar 05, 2025	480.49	485.78	477.15	482.18	801,915	+0.88(+0.18%)
Mar 04, 2025	497.85	498.76	478.62	481.30	1,103,409	-20.70(-4.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Moody's Corp (NY:MCO)

Historical Prices