Moodys Corporation (MCO) Historical Stock Data
314.52 ↓9.84 (-3.03%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, MCO is up 0.46% a day on average. There have been 18 days where Moodys Corporation closed green and 12 days where MCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 319.49 | 314.52 | ↓$4.97 (-1.56%) | 313.60 | 320.15 | 865.24K |
| 2023-02-03 | 322.68 | 324.36 | ↑$1.68 (0.52%) | 318.04 | 325.28 | 1.03M |
| 2023-02-02 | 328.88 | 329.49 | ↑$0.61 (0.19%) | 326.66 | 335.91 | 1.20M |
| 2023-02-01 | 320.80 | 323.27 | ↑$2.47 (0.77%) | 318.52 | 326.16 | 1.52M |
| 2023-01-31 | 319.21 | 322.75 | ↑$3.54 (1.11%) | 316.54 | 324.25 | 1.52M |
| 2023-01-30 | 315.62 | 314.20 | ↓$1.42 (-0.45%) | 313.41 | 318.83 | 0.97M |
| 2023-01-27 | 315.55 | 319.58 | ↑$4.03 (1.28%) | 315.33 | 320.92 | 630.14K |
| 2023-01-26 | 317.27 | 318.21 | ↑$0.94 (0.30%) | 314.04 | 318.71 | 0.91M |
| 2023-01-25 | 310.74 | 315.73 | ↑$4.99 (1.61%) | 307.60 | 315.84 | 1.26M |
| 2023-01-24 | 317.47 | 315.36 | ↓$2.11 (-0.66%) | 313.94 | 319.64 | 1.12M |
| 2023-01-23 | 318.16 | 320.19 | ↑$2.03 (0.64%) | 318.10 | 324.56 | 0.92M |
| 2023-01-20 | 315.01 | 320.47 | ↑$5.46 (1.73%) | 313.14 | 322.39 | 2.58M |
| 2023-01-19 | 312.25 | 312.96 | ↑$0.71 (0.23%) | 308.30 | 317.23 | 880.49K |
| 2023-01-18 | 316.73 | 316.48 | ↓$0.25 (-0.08%) | 314.84 | 321.38 | 1.81M |
| 2023-01-17 | 314.60 | 313.58 | ↓$1.02 (-0.32%) | 312.50 | 317.23 | 1.66M |
| 2023-01-13 | 309.02 | 314.53 | ↑$5.51 (1.78%) | 308.92 | 315.00 | 835.83K |
| 2023-01-12 | 309.66 | 312.40 | ↑$2.74 (0.88%) | 304.20 | 312.89 | 789.52K |
| 2023-01-11 | 299.95 | 307.43 | ↑$7.48 (2.49%) | 298.94 | 308.06 | 769.10K |
| 2023-01-10 | 289.86 | 297.25 | ↑$7.39 (2.55%) | 289.86 | 297.44 | 471.89K |
| 2023-01-09 | 292.29 | 290.79 | ↓$1.50 (-0.51%) | 290.40 | 297.76 | 616.86K |
| 2023-01-06 | 278.72 | 289.70 | ↑$10.98 (3.94%) | 275.67 | 289.78 | 572.83K |
| 2023-01-05 | 280.48 | 276.69 | ↓$3.79 (-1.35%) | 275.90 | 282.86 | 407.71K |
| 2023-01-04 | 281.47 | 284.11 | ↑$2.64 (0.94%) | 279.97 | 285.61 | 588.60K |
| 2023-01-03 | 283.50 | 276.47 | ↓$7.03 (-2.48%) | 274.81 | 284.90 | 613.84K |
| 2022-12-30 | 279.29 | 278.62 | ↓$0.67 (-0.24%) | 275.01 | 280.35 | 432K |
| 2022-12-29 | 276.00 | 282.93 | ↑$6.93 (2.51%) | 275.73 | 283.09 | 316.65K |
| 2022-12-28 | 276.24 | 273.02 | ↓$3.22 (-1.17%) | 272.70 | 279.35 | 395.65K |
| 2022-12-27 | 277.83 | 276.36 | ↓$1.47 (-0.53%) | 275.20 | 278.92 | 301.66K |
| 2022-12-23 | 278.39 | 278.82 | ↑$0.43 (0.15%) | 277.04 | 280.63 | 320.62K |
| 2022-12-22 | 280.24 | 279.19 | ↓$1.05 (-0.37%) | 275.19 | 281.00 | 341.49K |
Create an account or log in to view more rows.
$MCO -
Buy
buy
buy!
$MCO what’s gonna happen now
$MCO not happening this week or in the next months
just keep hodl!
$MCO Wish I shorted
$MCO Let’s get it
$MCO is anyone really buying this shit
$MCO I love this stonk!
$MCO all in
$MCO come to papa
$MCO coming now