Moody's Corporation (MCO) NYSE

484.92

+10.46(+2.20%)

Updated at October 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025470.32471.04471.04475.01466.191.38M
October 16, 2025478.68468.56468.56479.85466.56815,426
October 15, 2025481.09478.51478.51486.26477.61758,904
October 14, 2025472.13481.25481.25483.5471.621.08M
October 13, 2025486.19473.72473.72487.91466.41.61M
October 10, 2025496.4484.1484.1496.94483.741M
October 09, 2025492.34492.46492.46495.95490.84644,333
October 08, 2025490.37490.09490.09494.19487.28807,500
October 07, 2025486.18488.43488.43489.26483.86919,351
October 06, 2025485.86483.45483.45488.4483.34859,037
October 03, 2025482.39485.04485.04488.1482.23695,725
October 02, 2025475.41482.17482.17483.82473.98822,016
October 01, 2025477.97479.82479.82482.92475906,147
September 30, 2025479.81476.48476.48480.78473.85598,485
September 29, 2025479.84480.82480.82482.32477.72560,345
September 26, 2025474.38476.74476.74479.1473.13520,823
September 25, 2025474.75472.69472.69476.79470.17594,546
September 24, 2025473.73474.8474.8476.75469.84783,241
September 23, 2025488.29476.78476.78489.78473.93947,800
September 22, 2025483488.29488.29490.42482.51.2M
September 19, 2025484.98480.74480.74487.53480978,876
September 18, 2025512.02482.32482.32513.03475.691.6M
September 17, 2025512.61511.77511.77517.13509.13551,240
September 16, 2025507.7508508509.75503.24504,224
September 15, 2025512.65508.76508.76513.94508.24589,538
September 12, 2025517.46512.31512.31518.73511.65485,391
September 11, 2025507.93518.7518.7519.54504.55844,078
September 10, 2025506.89506.08506.08510.85504.5627,747
September 09, 2025505.67507.96507.96508.56503.39449,963
September 08, 2025499.18507.63507.63508.67497.87735,440
September 05, 2025503.17499.03499.03503.65492.97565,178
September 04, 2025496499.76499.76500.35495.56714,300
September 03, 2025496.33496.44496.44498.24493.14551,255
September 02, 2025503.32498.5498.5503.66496.59721,893
August 29, 2025508.44509.76509.76511.9507.74483,603
August 28, 2025509.94509.43509.43512.27508.4502,305
August 27, 2025510.75510.07510.07513.5509.87433,383
August 26, 2025508.45511.39511.39512.05505.86616,548
August 25, 2025516.11510510517.37508.99723,518
August 22, 2025510.91516.01516.01518.67510.59643,000
August 21, 2025511.98509.47509.47513.69508.62492,754
August 20, 2025510.61514.95514.95516.3510.61471,117
August 19, 2025511.16512512517.46510.11762,833
August 18, 2025515.53509.22509.22516.52508.68542,910
August 15, 2025521.45516.46516.46522.93516.25410,200
August 14, 2025516.68521.32520.38523.07513.51531,941
August 13, 2025520521.13521.13522.79517.07520,817
August 12, 2025513.06516.05516.05519.31512.7588,700
August 11, 2025516.45511.66511.66518.29510.91591,316
August 08, 2025516.22515.29515.29519.61513.79375,100
August 07, 2025521.35514.06514.06523.19512.23609,039
August 06, 2025516.87517.48517.48518.24510.96621,134
August 05, 2025520.91515.85515.85522.14514.52841,060
August 04, 2025504.72519.85519.85520.59502.02886,499
August 01, 2025510.19501.28501.28510.19496.191.12M
July 31, 2025510.68515.73515.73521509.311.26M
July 30, 2025511.56512.62512.62519.92510.411.16M
July 29, 2025510.7510.5510.5512.72505.66849,683
July 28, 2025511.33507.5507.5515.71507459,251
July 25, 2025512.92512.95512.95516.21511.99688,529
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved