Moodys Corporation (MCO) Historical Stock Data
438.62 ↓0.96 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCO is up 0.21% a day on average. There have been 17 days where Moodys Corporation closed green and 13 days where MCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 436.80 | 438.62 | ↑$1.82 (0.42%) | 433.53 | 439.77 | 691.29K |
| 2025-04-24 | 433.34 | 439.58 | ↑$6.24 (1.44%) | 429.72 | 441.17 | 0.97M |
| 2025-04-23 | 443.16 | 430.77 | ↓$12.39 (-2.80%) | 429.44 | 449.00 | 1.15M |
| 2025-04-22 | 420.99 | 429.87 | ↑$8.88 (2.11%) | 409.00 | 431.64 | 1.09M |
| 2025-04-21 | 419.00 | 413.30 | ↓$5.70 (-1.36%) | 406.75 | 423.27 | 1.22M |
| 2025-04-17 | 430.45 | 424.86 | ↓$5.59 (-1.30%) | 421.75 | 431.24 | 0.95M |
| 2025-04-16 | 432.26 | 425.69 | ↓$6.57 (-1.52%) | 420.30 | 436.59 | 635.04K |
| 2025-04-15 | 437.80 | 435.05 | ↓$2.75 (-0.63%) | 434.05 | 441.28 | 777K |
| 2025-04-14 | 436.98 | 437.67 | ↑$0.69 (0.16%) | 433.12 | 439.21 | 743.26K |
| 2025-04-11 | 420.08 | 428.43 | ↑$8.35 (1.99%) | 412.42 | 430.53 | 883.78K |
| 2025-04-10 | 430.09 | 423.03 | ↓$7.06 (-1.64%) | 407.84 | 430.20 | 1.33M |
| 2025-04-09 | 389.37 | 438.59 | ↑$49.22 (12.64%) | 385.84 | 440.18 | 2.53M |
| 2025-04-08 | 416.29 | 396.70 | ↓$19.59 (-4.71%) | 390.71 | 419.82 | 1.31M |
| 2025-04-07 | 391.66 | 398.00 | ↑$6.34 (1.62%) | 378.71 | 415.66 | 2.36M |
| 2025-04-04 | 428.55 | 402.43 | ↓$26.12 (-6.09%) | 400.63 | 431.03 | 2.31M |
| 2025-04-03 | 455.10 | 442.39 | ↓$12.71 (-2.79%) | 441.73 | 458.56 | 1.16M |
| 2025-04-02 | 463.36 | 470.89 | ↑$7.53 (1.63%) | 462.46 | 471.92 | 493.04K |
| 2025-04-01 | 463.08 | 468.78 | ↑$5.70 (1.23%) | 462.85 | 469.99 | 674.20K |
| 2025-03-31 | 458.58 | 465.69 | ↑$7.11 (1.55%) | 456.04 | 468.31 | 866.50K |
| 2025-03-28 | 468.56 | 461.38 | ↓$7.18 (-1.53%) | 460.33 | 471.31 | 535.45K |
| 2025-03-27 | 469.89 | 468.98 | ↓$0.91 (-0.19%) | 465.32 | 471.86 | 526.67K |
| 2025-03-26 | 478.21 | 470.10 | ↓$8.11 (-1.70%) | 467.18 | 480.39 | 452.88K |
| 2025-03-25 | 471.81 | 477.24 | ↑$5.43 (1.15%) | 469.11 | 478.37 | 577.65K |
| 2025-03-24 | 466.22 | 469.15 | ↑$2.93 (0.63%) | 462.01 | 470.89 | 0.91M |
| 2025-03-21 | 456.13 | 459.49 | ↑$3.36 (0.74%) | 453.00 | 459.86 | 525.42K |
| 2025-03-20 | 457.71 | 459.79 | ↑$2.08 (0.45%) | 456.25 | 461.87 | 778.07K |
| 2025-03-19 | 450.76 | 460.31 | ↑$9.55 (2.12%) | 449.18 | 462.32 | 817.45K |
| 2025-03-18 | 451.95 | 450.10 | ↓$1.85 (-0.41%) | 446.65 | 454.32 | 611.78K |
| 2025-03-17 | 444.43 | 453.59 | ↑$9.16 (2.06%) | 444.43 | 456.77 | 0.98M |
| 2025-03-14 | 442.55 | 446.84 | ↑$4.29 (0.97%) | 440.86 | 449.15 | 873.87K |
Create an account or log in to view more rows.
$MCO keep it going
$MCO must buyyy
$MCO my hands are made out of diamonds
$MCO wow
$MCO When in doubt
zoom out. ??
$MCO buy the dip…smfh
$MCO buying all the dips.
$MCO go green today and we gap up tomrrow
$MCO COME ON!!! Ugh!
$MCO Here we go!!!