Moodys Corporation (MCO) Historical Stock Data
374.67 ↑0.07 (0.02%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCO is down -0.36% a day on average. There have been 11 days where Moodys Corporation closed green and 19 days where MCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 375.98 | 374.67 | ↓$1.31 (-0.35%) | 371.34 | 376.37 | 820.51K |
| 2024-04-18 | 377.19 | 374.60 | ↓$2.59 (-0.69%) | 369.42 | 379.97 | 789.55K |
| 2024-04-17 | 375.00 | 375.41 | ↑$0.41 (0.11%) | 373.27 | 378.38 | 576.01K |
| 2024-04-16 | 372.99 | 370.73 | ↓$2.26 (-0.61%) | 370.29 | 375.24 | 0.90M |
| 2024-04-15 | 381.97 | 373.54 | ↓$8.43 (-2.21%) | 371.97 | 384.61 | 771.57K |
| 2024-04-12 | 380.28 | 377.16 | ↓$3.12 (-0.82%) | 375.86 | 382.05 | 624.36K |
| 2024-04-11 | 384.82 | 383.55 | ↓$1.27 (-0.33%) | 381.54 | 386.72 | 661.64K |
| 2024-04-10 | 389.66 | 384.46 | ↓$5.20 (-1.33%) | 384.04 | 391.73 | 591.58K |
| 2024-04-09 | 401.06 | 397.89 | ↓$3.17 (-0.79%) | 394.31 | 401.06 | 398.79K |
| 2024-04-08 | 393.47 | 396.07 | ↑$2.60 (0.66%) | 392.34 | 398.31 | 698.88K |
| 2024-04-05 | 390.92 | 392.47 | ↑$1.55 (0.40%) | 387.78 | 393.79 | 619.75K |
| 2024-04-04 | 395.61 | 391.57 | ↓$4.04 (-1.02%) | 391.19 | 402.38 | 892.65K |
| 2024-04-03 | 391.22 | 392.44 | ↑$1.22 (0.31%) | 390.46 | 394.11 | 623.43K |
| 2024-04-02 | 395.28 | 391.20 | ↓$4.08 (-1.03%) | 388.58 | 395.28 | 1.18M |
| 2024-04-01 | 394.00 | 393.89 | ↓$0.11 (-0.03%) | 392.58 | 398.16 | 698.18K |
| 2024-03-28 | 392.31 | 393.03 | ↑$0.72 (0.18%) | 391.16 | 395.54 | 566.25K |
| 2024-03-27 | 394.81 | 390.24 | ↓$4.57 (-1.16%) | 387.46 | 396.00 | 469.99K |
| 2024-03-26 | 388.47 | 390.92 | ↑$2.45 (0.63%) | 386.31 | 392.00 | 736.19K |
| 2024-03-25 | 386.72 | 386.57 | ↓$0.15 (-0.04%) | 385.00 | 388.31 | 728.46K |
| 2024-03-22 | 397.52 | 387.64 | ↓$9.88 (-2.49%) | 387.58 | 398.00 | 495.19K |
| 2024-03-21 | 394.00 | 395.62 | ↑$1.62 (0.41%) | 391.03 | 395.79 | 732.58K |
| 2024-03-20 | 388.59 | 390.21 | ↑$1.62 (0.42%) | 386.48 | 390.79 | 568.03K |
| 2024-03-19 | 385.40 | 387.20 | ↑$1.80 (0.47%) | 384.61 | 389.79 | 689.89K |
| 2024-03-18 | 385.89 | 384.08 | ↓$1.81 (-0.47%) | 383.64 | 389.17 | 797.62K |
| 2024-03-15 | 378.72 | 384.16 | ↑$5.44 (1.44%) | 378.72 | 385.89 | 1.15M |
| 2024-03-14 | 388.30 | 383.41 | ↓$4.89 (-1.26%) | 381.00 | 391.98 | 457.12K |
| 2024-03-13 | 389.34 | 389.02 | ↓$0.32 (-0.08%) | 387.08 | 391.27 | 339.92K |
| 2024-03-12 | 387.35 | 388.93 | ↑$1.58 (0.41%) | 385.02 | 390.77 | 337.41K |
| 2024-03-11 | 385.94 | 384.85 | ↓$1.09 (-0.28%) | 382.87 | 386.75 | 410.98K |
| 2024-03-08 | 392.12 | 387.01 | ↓$5.11 (-1.30%) | 386.31 | 393.20 | 493.41K |
Create an account or log in to view more rows.
$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
$MCO She's gettin' ready to...
$MCO keep it going
$MCO nearing a decent swing entry point
$MCO the future is so bright .. I gotta wear shades..