Moodys Corporation (MCO) Historical Stock Data
496.50 ↑7.02 (1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCO is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-10 | 487.03 | 484.93 | ↓$2.10 (-0.43%) | 480.16 | 487.68 | 572.56K |
| 2025-11-07 | 480.60 | 487.98 | ↑$7.38 (1.54%) | 479.17 | 488.15 | 656.10K |
| 2025-11-06 | 482.86 | 482.21 | ↓$0.65 (-0.13%) | 479.45 | 488.67 | 577.18K |
| 2025-11-05 | 487.00 | 486.46 | ↓$0.54 (-0.11%) | 482.86 | 489.34 | 799.29K |
| 2025-11-04 | 484.92 | 487.46 | ↑$2.54 (0.52%) | 482.73 | 489.32 | 1.13M |
| 2025-11-03 | 478.95 | 485.95 | ↑$7.00 (1.46%) | 474.03 | 485.97 | 871.40K |
| 2025-10-31 | 475.93 | 480.30 | ↑$4.37 (0.92%) | 475.01 | 483.28 | 687.55K |
| 2025-10-30 | 474.27 | 478.97 | ↑$4.70 (0.99%) | 472.89 | 487.53 | 785.99K |
| 2025-10-29 | 487.00 | 471.70 | ↓$15.30 (-3.14%) | 469.11 | 488.55 | 1.22M |
| 2025-10-28 | 493.90 | 490.76 | ↓$3.14 (-0.64%) | 490.53 | 497.33 | 777.36K |
| 2025-10-27 | 494.99 | 495.08 | ↑$0.09 (0.02%) | 493.11 | 496.83 | 703.96K |
| 2025-10-24 | 483.88 | 490.82 | ↑$6.94 (1.43%) | 482.00 | 491.74 | 748.42K |
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