Moodys Corporation (MCO) Historical Stock Data
515.39 ↑5.74 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCO is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 508.87 | 515.39 | ↑$6.52 (1.28%) | 508.26 | 515.89 | 568.75K |
| 2025-12-22 | 501.57 | 509.65 | ↑$8.08 (1.61%) | 499.99 | 512.51 | 540.68K |
| 2025-12-19 | 498.71 | 503.08 | ↑$4.37 (0.88%) | 498.64 | 505.20 | 1.30M |
| 2025-12-18 | 501.93 | 497.69 | ↓$4.24 (-0.84%) | 497.26 | 505.57 | 1.09M |
| 2025-12-17 | 491.65 | 499.02 | ↑$7.37 (1.50%) | 491.30 | 503.91 | 1.28M |
| 2025-12-16 | 494.49 | 493.00 | ↓$1.49 (-0.30%) | 491.42 | 498.59 | 892.81K |
| 2025-12-15 | 490.00 | 487.50 | ↓$2.50 (-0.51%) | 486.14 | 490.00 | 1.03M |
| 2025-12-12 | 486.16 | 486.60 | ↑$0.44 (0.09%) | 484.00 | 489.49 | 736.50K |
| 2025-12-11 | 482.51 | 485.51 | ↑$3.00 (0.62%) | 481.00 | 489.43 | 663.79K |
| 2025-12-10 | 485.73 | 479.99 | ↓$5.74 (-1.18%) | 473.46 | 486.35 | 2.44M |
| 2025-12-09 | 487.37 | 486.37 | ↓$1.00 (-0.21%) | 486.32 | 491.84 | 619K |
| 2025-12-08 | 494.09 | 487.13 | ↓$6.96 (-1.41%) | 484.27 | 494.60 | 496.16K |
| 2025-12-05 | 488.30 | 496.50 | ↑$8.20 (1.68%) | 487.18 | 498.00 | 557.06K |
| 2025-12-04 | 491.61 | 489.48 | ↓$2.13 (-0.43%) | 487.56 | 495.00 | 466.01K |
| 2025-12-03 | 487.87 | 492.01 | ↑$4.14 (0.85%) | 487.27 | 492.56 | 545.40K |
| 2025-12-02 | 488.55 | 487.84 | ↓$0.71 (-0.15%) | 485.70 | 491.82 | 717.72K |
| 2025-12-01 | 487.77 | 487.24 | ↓$0.53 (-0.11%) | 485.79 | 494.01 | 1.04M |
| 2025-11-28 | 487.50 | 490.78 | ↑$3.28 (0.67%) | 487.16 | 493.72 | 278.64K |
| 2025-11-26 | 484.95 | 487.13 | ↑$2.18 (0.45%) | 480.93 | 490.83 | 548.20K |
| 2025-11-25 | 481.53 | 485.67 | ↑$4.14 (0.86%) | 480.52 | 487.35 | 473.58K |
| 2025-11-24 | 480.00 | 478.75 | ↓$1.25 (-0.26%) | 476.65 | 481.48 | 1.52M |
| 2025-11-21 | 476.20 | 479.65 | ↑$3.45 (0.72%) | 473.56 | 483.40 | 707.69K |
| 2025-11-20 | 478.03 | 474.52 | ↓$3.51 (-0.73%) | 472.62 | 480.53 | 842.59K |
| 2025-11-19 | 470.54 | 472.86 | ↑$2.32 (0.49%) | 468.05 | 474.44 | 694.42K |
| 2025-11-18 | 468.93 | 470.16 | ↑$1.23 (0.26%) | 466.40 | 473.35 | 680.77K |
| 2025-11-17 | 479.48 | 472.12 | ↓$7.36 (-1.53%) | 470.92 | 481.04 | 774.61K |
| 2025-11-14 | 490.09 | 479.48 | ↓$10.61 (-2.16%) | 478.58 | 490.47 | 756.12K |
| 2025-11-13 | 490.27 | 490.77 | ↑$0.50 (0.10%) | 485.31 | 493.64 | 827.05K |
| 2025-11-12 | 494.40 | 490.84 | ↓$3.56 (-0.72%) | 490.41 | 499.00 | 0.90M |
| 2025-11-11 | 486.86 | 493.00 | ↑$6.14 (1.26%) | 485.42 | 495.01 | 575.22K |
Create an account or log in to view more rows.
$MCO one of the poorest performed stocks for a big name.
$MCO I like the stock!
$MCO almost time for the running
$MCO Beautiful!! 😀
$MCO I warned everyone this company sucks
$MCO let’s ride
$MCO keep it going
$MCO must buyyy
$MCO my hands are made out of diamonds
$MCO wow