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.

DateOpenCloseChangeLowHighVolume
2023-02-06319.49314.52↓$4.97 (-1.56%)313.60320.15865.24K
2023-02-03322.68324.36↑$1.68 (0.52%)318.04325.281.03M
2023-02-02328.88329.49↑$0.61 (0.19%)326.66335.911.20M
2023-02-01320.80323.27↑$2.47 (0.77%)318.52326.161.52M
2023-01-31319.21322.75↑$3.54 (1.11%)316.54324.251.52M
2023-01-30315.62314.20↓$1.42 (-0.45%)313.41318.830.97M
2023-01-27315.55319.58↑$4.03 (1.28%)315.33320.92630.14K
2023-01-26317.27318.21↑$0.94 (0.30%)314.04318.710.91M
2023-01-25310.74315.73↑$4.99 (1.61%)307.60315.841.26M
2023-01-24317.47315.36↓$2.11 (-0.66%)313.94319.641.12M
2023-01-23318.16320.19↑$2.03 (0.64%)318.10324.560.92M
2023-01-20315.01320.47↑$5.46 (1.73%)313.14322.392.58M
2023-01-19312.25312.96↑$0.71 (0.23%)308.30317.23880.49K
2023-01-18316.73316.48↓$0.25 (-0.08%)314.84321.381.81M
2023-01-17314.60313.58↓$1.02 (-0.32%)312.50317.231.66M
2023-01-13309.02314.53↑$5.51 (1.78%)308.92315.00835.83K
2023-01-12309.66312.40↑$2.74 (0.88%)304.20312.89789.52K
2023-01-11299.95307.43↑$7.48 (2.49%)298.94308.06769.10K
2023-01-10289.86297.25↑$7.39 (2.55%)289.86297.44471.89K
2023-01-09292.29290.79↓$1.50 (-0.51%)290.40297.76616.86K
2023-01-06278.72289.70↑$10.98 (3.94%)275.67289.78572.83K
2023-01-05280.48276.69↓$3.79 (-1.35%)275.90282.86407.71K
2023-01-04281.47284.11↑$2.64 (0.94%)279.97285.61588.60K
2023-01-03283.50276.47↓$7.03 (-2.48%)274.81284.90613.84K
2022-12-30279.29278.62↓$0.67 (-0.24%)275.01280.35432K
2022-12-29276.00282.93↑$6.93 (2.51%)275.73283.09316.65K
2022-12-28276.24273.02↓$3.22 (-1.17%)272.70279.35395.65K
2022-12-27277.83276.36↓$1.47 (-0.53%)275.20278.92301.66K
2022-12-23278.39278.82↑$0.43 (0.15%)277.04280.63320.62K
2022-12-22280.24279.19↓$1.05 (-0.37%)275.19281.00341.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

breakthisgrip

$MCO not happening this week or in the next months
just keep hodl!

0 Like Report
BretJohns

$MCO is anyone really buying this shit

0 Like Report