Moodys Corporation (MCO) Historical Stock Data
466.35 ↑4.26 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCO is down -0.04% a day on average. There have been 14 days where Moodys Corporation closed green and 16 days where MCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 462.09 | 466.35 | ↑$4.26 (0.92%) | 459.00 | 471.16 | 1.57M |
| 2024-12-19 | 469.73 | 462.09 | ↓$7.64 (-1.63%) | 461.80 | 474.38 | 828.31K |
| 2024-12-18 | 485.14 | 470.09 | ↓$15.05 (-3.10%) | 469.37 | 488.95 | 768.01K |
| 2024-12-17 | 486.75 | 485.63 | ↓$1.12 (-0.23%) | 482.26 | 487.67 | 574.49K |
| 2024-12-16 | 490.24 | 489.20 | ↓$1.04 (-0.21%) | 488.81 | 492.71 | 450.28K |
| 2024-12-13 | 495.00 | 489.02 | ↓$5.98 (-1.21%) | 486.82 | 496.52 | 280.67K |
| 2024-12-12 | 496.80 | 494.74 | ↓$2.06 (-0.41%) | 494.51 | 498.76 | 327.99K |
| 2024-12-11 | 492.45 | 497.53 | ↑$5.08 (1.03%) | 489.91 | 500.91 | 539.82K |
| 2024-12-10 | 490.03 | 491.46 | ↑$1.43 (0.29%) | 485.80 | 493.65 | 346.76K |
| 2024-12-09 | 491.26 | 490.52 | ↓$0.74 (-0.15%) | 487.28 | 492.78 | 412.04K |
| 2024-12-06 | 492.23 | 494.76 | ↑$2.53 (0.51%) | 492.23 | 496.81 | 642.22K |
| 2024-12-05 | 496.00 | 491.16 | ↓$4.84 (-0.98%) | 489.45 | 497.00 | 528.97K |
| 2024-12-04 | 492.79 | 498.20 | ↑$5.41 (1.10%) | 492.26 | 498.59 | 316.99K |
| 2024-12-03 | 497.91 | 493.69 | ↓$4.22 (-0.85%) | 492.82 | 498.64 | 372.04K |
| 2024-12-02 | 499.51 | 497.41 | ↓$2.10 (-0.42%) | 493.64 | 500.22 | 452.46K |
| 2024-11-29 | 498.24 | 499.98 | ↑$1.74 (0.35%) | 498.24 | 502.63 | 507.20K |
| 2024-11-27 | 502.15 | 500.88 | ↓$1.27 (-0.25%) | 497.49 | 503.61 | 356.13K |
| 2024-11-26 | 495.40 | 499.66 | ↑$4.26 (0.86%) | 492.50 | 501.14 | 721.26K |
| 2024-11-25 | 484.16 | 494.03 | ↑$9.87 (2.04%) | 483.40 | 494.71 | 1.20M |
| 2024-11-22 | 477.93 | 480.66 | ↑$2.73 (0.57%) | 477.66 | 483.23 | 303.86K |
| 2024-11-21 | 477.50 | 477.92 | ↑$0.42 (0.09%) | 474.28 | 479.36 | 723.59K |
| 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 |
Create an account or log in to view more rows.
$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!!!
$MCO gimme gimme