Moodys Corporation (MCO) Historical Stock Data
474.59 ↑5.81 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCO is down -0.08% a day on average. There have been 16 days where Moodys Corporation closed green and 14 days where MCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 472.54 | 474.59 | ↑$2.05 (0.43%) | 463.57 | 478.47 | 0.93M |
| 2024-11-19 | 469.52 | 468.78 | ↓$0.74 (-0.16%) | 467.97 | 472.36 | 545.04K |
| 2024-11-18 | 470.84 | 471.94 | ↑$1.10 (0.23%) | 467.81 | 473.65 | 379.04K |
| 2024-11-15 | 478.99 | 473.31 | ↓$5.68 (-1.19%) | 472.37 | 479.71 | 514.64K |
| 2024-11-14 | 485.36 | 482.09 | ↓$3.27 (-0.67%) | 480.83 | 487.44 | 853.72K |
| 2024-11-13 | 476.35 | 479.42 | ↑$3.07 (0.64%) | 475.93 | 483.02 | 656.63K |
| 2024-11-12 | 478.16 | 475.48 | ↓$2.68 (-0.56%) | 474.47 | 480.11 | 530.14K |
| 2024-11-11 | 478.81 | 478.45 | ↓$0.36 (-0.08%) | 476.35 | 480.58 | 703.88K |
| 2024-11-08 | 469.18 | 477.18 | ↑$8.00 (1.71%) | 468.42 | 479.27 | 719.94K |
| 2024-11-07 | 464.17 | 465.57 | ↑$1.40 (0.30%) | 460.74 | 466.59 | 734.79K |
| 2024-11-06 | 474.12 | 461.14 | ↓$12.98 (-2.74%) | 450.44 | 476.52 | 1.33M |
| 2024-11-05 | 458.69 | 462.20 | ↑$3.51 (0.77%) | 458.41 | 462.20 | 454.51K |
| 2024-11-04 | 455.92 | 458.41 | ↑$2.49 (0.55%) | 454.17 | 458.57 | 542.11K |
| 2024-11-01 | 455.98 | 456.36 | ↑$0.38 (0.08%) | 454.94 | 459.54 | 579.34K |
| 2024-10-31 | 457.25 | 454.04 | ↓$3.21 (-0.70%) | 453.97 | 459.78 | 412.84K |
| 2024-10-30 | 459.37 | 458.96 | ↓$0.41 (-0.09%) | 457.24 | 462.96 | 405.25K |
| 2024-10-29 | 460.00 | 460.50 | ↑$0.50 (0.11%) | 458.78 | 463.87 | 387.48K |
| 2024-10-28 | 467.09 | 462.14 | ↓$4.95 (-1.06%) | 461.31 | 468.00 | 452.84K |
| 2024-10-25 | 468.49 | 462.80 | ↓$5.69 (-1.21%) | 461.34 | 469.71 | 481.06K |
| 2024-10-24 | 466.01 | 466.94 | ↑$0.93 (0.20%) | 463.49 | 470.69 | 792K |
| 2024-10-23 | 470.00 | 468.86 | ↓$1.14 (-0.24%) | 465.58 | 473.06 | 695.01K |
| 2024-10-22 | 475.44 | 467.73 | ↓$7.71 (-1.62%) | 464.59 | 475.44 | 1.25M |
| 2024-10-21 | 486.64 | 486.96 | ↑$0.32 (0.07%) | 483.97 | 489.16 | 884.65K |
| 2024-10-18 | 487.46 | 488.46 | ↑$1.00 (0.21%) | 483.96 | 489.00 | 656K |
| 2024-10-17 | 490.14 | 486.11 | ↓$4.03 (-0.82%) | 484.91 | 493.86 | 703.52K |
| 2024-10-16 | 484.95 | 490.04 | ↑$5.09 (1.05%) | 483.24 | 490.36 | 581.53K |
| 2024-10-15 | 481.00 | 487.18 | ↑$6.18 (1.28%) | 481.00 | 489.31 | 752.91K |
| 2024-10-14 | 475.05 | 479.44 | ↑$4.39 (0.92%) | 474.79 | 480.19 | 456.34K |
| 2024-10-11 | 471.58 | 475.11 | ↑$3.53 (0.75%) | 471.26 | 475.26 | 527.22K |
| 2024-10-10 | 472.00 | 469.40 | ↓$2.60 (-0.55%) | 467.78 | 473.31 | 556.08K |
Create an account or log in to view more rows.
$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!!!
$MCO gimme gimme
$MCO She's gettin' ready to...