Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Moody's (MCO) Historical Prices

MCO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026491.93497.23489.14493.91493.91+1.04%1,630,4152.08
Oct 29, 2026482.57489.88481.85488.83488.83+2.42%864,4781.11
Oct 28, 2026473.30479.97470.89477.27477.27+0.69%689,9900.88
Oct 27, 2026490.52492.98470.87474.00474.00-2.16%922,0171.18
Oct 26, 2026483.26487.06480.84484.45484.45+0.21%962,8051.23
Oct 23, 2026486.00492.43477.99483.45483.45-1.55%794,2091.01
Oct 22, 2026478.09491.05476.85491.05491.05+2.08%1,054,2381.35
Oct 21, 2026470.15484.74455.65481.05481.05+1.20%1,924,6042.51
Oct 20, 2026488.82494.36474.76475.35475.35-1.23%1,779,0152.36
Oct 19, 2026481.22483.00478.58481.26481.26-0.79%699,4550.92
Oct 16, 2026486.97490.85479.45485.07485.07+0.29%750,4270.97
Oct 15, 2026468.75486.33466.86483.69483.69+4.52%1,048,1611.36
Oct 14, 2026460.06465.49458.86462.77462.77-0.29%829,7541.07
Oct 13, 2026473.21476.79463.84464.13464.13-1.35%628,5900.80
Oct 12, 2026466.83471.80466.83470.50470.50+1.35%573,1520.73
Oct 09, 2026460.45464.57459.74464.23464.23+1.21%588,2870.75
Oct 08, 2026449.20459.05448.59458.69458.69+2.01%526,7470.67
Oct 07, 2026449.13451.53443.40449.63449.63-0.59%633,4500.81
Oct 06, 2026451.24454.94450.00452.32452.32+0.93%583,3230.74
Oct 05, 2026442.22448.52439.00448.15448.15+1.54%943,8411.21
Oct 02, 2026447.19448.52438.01441.36441.36-1.34%1,606,0812.09
Oct 01, 2026455.00460.00441.59447.36447.36-1.49%1,581,7982.09
Sep 30, 2026454.65458.94453.26454.13454.13-0.15%1,041,8721.41
Sep 29, 2026456.35458.65450.53454.82454.82-1.14%848,7191.15
Sep 28, 2026462.88464.13457.98460.08460.08-1.84%751,8781.01
Sep 25, 2026466.37469.61461.53468.70468.70+0.29%651,1120.87
Sep 24, 2026473.28479.09463.89467.35467.35-1.37%577,2950.76
Sep 23, 2026468.00478.00467.24473.85473.85+0.98%789,5711.00
Sep 22, 2026471.17475.00466.55469.25469.25+0.43%761,8220.96
Sep 21, 2026472.87474.15466.39467.22467.22-0.29%685,1390.86
Sep 18, 2026460.00470.99456.97468.59468.59+1.45%1,409,2951.77
Sep 17, 2026467.83469.18461.86461.88461.88-0.74%600,4300.75
Sep 16, 2026468.85471.73462.65465.30465.30-0.40%720,6530.91
Sep 15, 2026474.00474.51466.03467.16467.16-2.25%649,5080.80
Sep 14, 2026479.18485.84473.21477.93477.93+0.63%638,0620.78
Sep 11, 2026472.32475.50467.36474.95474.95+1.62%773,4140.93
Sep 10, 2026473.32474.50466.43467.36467.36-1.52%592,6550.71
Sep 09, 2026479.01479.01473.18474.57474.57-1.39%723,3130.87
Sep 08, 2026489.70489.75479.09481.25481.25-2.49%624,3980.74
Sep 07, 2026492.02495.64489.61493.55493.55+0.00%00.00
Sep 04, 2026492.02495.64489.61493.55493.55-2.13%424,8450.49
Sep 03, 2026496.13507.65493.79504.30504.30+2.92%500,9360.58
Sep 02, 2026492.46494.76484.45490.00490.00-0.95%661,7420.77
Sep 01, 2026501.89505.23493.76494.71494.71-1.97%971,4211.13
Aug 31, 2026511.33511.94502.61504.64504.64-2.00%858,0180.99
Aug 28, 2026510.33517.14505.86514.95514.95+1.16%471,6890.54
Aug 27, 2026514.00520.67508.61509.02509.02-1.07%561,6480.64
Aug 26, 2026512.31520.59511.35514.55514.55+0.28%756,4740.84
Aug 25, 2026507.51514.36501.01513.11513.11+0.34%693,9120.77
Aug 24, 2026505.00512.56503.47511.35511.35+1.60%655,9190.72