Moody's Corporation MCO
NYSE · United States · Commercial Services
$454.13-0.69 (-0.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $454.13 | -0.15% | $454.65 | $458.94 | $453.26 | 1.04M |
| 2026-09-29 | $454.82 | -1.14% | $456.35 | $458.65 | $450.53 | 848.70K |
| 2026-09-28 | $460.08 | -1.84% | $462.88 | $464.13 | $457.98 | 751.90K |
| 2026-09-25 | $468.70 | +0.29% | $466.37 | $469.61 | $461.53 | 651.10K |
| 2026-09-24 | $467.35 | -1.37% | $473.28 | $479.09 | $463.89 | 577.30K |
| 2026-09-23 | $473.85 | +0.98% | $468.00 | $478.00 | $467.24 | 789.60K |
| 2026-09-22 | $469.25 | +0.43% | $471.17 | $475.00 | $466.55 | 761.70K |
| 2026-09-21 | $467.22 | -0.29% | $472.87 | $474.15 | $466.39 | 685.10K |
| 2026-09-18 | $468.59 | +1.45% | $460.00 | $470.99 | $456.97 | 1.41M |
| 2026-09-17 | $461.88 | -0.74% | $467.83 | $469.18 | $461.86 | 634.40K |
| 2026-09-16 | $465.30 | -0.40% | $468.85 | $471.73 | $462.65 | 720.60K |
| 2026-09-15 | $467.16 | -2.25% | $474.00 | $474.51 | $466.03 | 649.40K |
| 2026-09-14 | $477.93 | +0.63% | $479.18 | $485.84 | $473.21 | 638.10K |
| 2026-09-11 | $474.95 | +1.62% | $472.32 | $475.50 | $467.36 | 773.40K |
| 2026-09-10 | $467.36 | -1.52% | $473.32 | $474.50 | $466.43 | 592.70K |
| 2026-09-09 | $474.57 | -1.39% | $479.01 | $479.01 | $473.18 | 723.30K |
| 2026-09-08 | $481.25 | -2.49% | $489.70 | $489.75 | $479.09 | 624.30K |
| 2026-09-04 | $493.55 | -2.13% | $492.02 | $495.64 | $489.61 | 424.80K |
| 2026-09-03 | $504.30 | +2.92% | $496.13 | $507.65 | $493.79 | 500.90K |
| 2026-09-02 | $490.00 | -0.95% | $492.46 | $494.76 | $484.45 | 661.70K |
| 2026-09-01 | $494.71 | -1.97% | $501.89 | $505.23 | $493.76 | 971.50K |
| 2026-08-31 | $504.64 | -2.00% | $511.33 | $511.94 | $502.61 | 858.00K |
| 2026-08-28 | $514.95 | +1.16% | $510.33 | $517.14 | $505.86 | 471.70K |
| 2026-08-27 | $509.02 | -1.07% | $514.00 | $520.67 | $508.61 | 561.40K |
| 2026-08-26 | $514.55 | +0.28% | $512.31 | $520.59 | $511.35 | 756.40K |
| 2026-08-25 | $513.11 | +0.34% | $507.51 | $514.36 | $501.01 | 693.90K |
| 2026-08-24 | $511.35 | +1.60% | $505.00 | $512.56 | $503.47 | 655.90K |
| 2026-08-21 | $503.32 | +0.91% | $500.99 | $506.56 | $498.45 | 713.50K |
| 2026-08-20 | $498.77 | +0.35% | $496.96 | $503.67 | $495.27 | 737.00K |
| 2026-08-19 | $497.03 | +2.31% | $487.45 | $506.49 | $485.23 | 956.70K |
| 2026-08-18 | $485.79 | +1.81% | $480.69 | $490.75 | $478.69 | 523.70K |
| 2026-08-17 | $477.17 | -1.61% | $481.17 | $483.68 | $477.14 | 684.20K |
| 2026-08-14 | $484.96 | -0.71% | $487.11 | $488.21 | $480.34 | 517.90K |
| 2026-08-13 | $488.42 | +2.21% | $479.04 | $489.70 | $475.31 | 580.60K |
| 2026-08-12 | $477.84 | +0.29% | $474.16 | $481.58 | $473.27 | 813.80K |
| 2026-08-11 | $476.48 | -0.35% | $476.75 | $480.85 | $473.62 | 846.30K |
| 2026-08-10 | $478.14 | +0.08% | $474.93 | $481.10 | $474.93 | 686.60K |
| 2026-08-07 | $477.75 | +0.98% | $473.00 | $480.71 | $472.33 | 696.30K |
| 2026-08-06 | $473.13 | -2.24% | $481.73 | $485.06 | $470.53 | 821.00K |
| 2026-08-05 | $483.98 | +0.06% | $488.26 | $489.95 | $479.27 | 789.80K |
| 2026-08-04 | $483.67 | +0.06% | $479.69 | $486.87 | $479.69 | 541.70K |
| 2026-08-03 | $483.36 | +1.04% | $484.13 | $491.10 | $477.16 | 700.00K |
| 2026-07-31 | $478.38 | -0.80% | $477.89 | $481.59 | $471.78 | 843.90K |
| 2026-07-30 | $482.26 | -0.20% | $478.91 | $483.24 | $470.49 | 823.20K |
| 2026-07-29 | $483.24 | -0.20% | $484.17 | $489.61 | $480.88 | 938.00K |
| 2026-07-28 | $484.20 | -0.36% | $486.06 | $488.81 | $478.33 | 1.01M |
| 2026-07-27 | $485.96 | +3.07% | $478.97 | $491.22 | $478.27 | 905.00K |
| 2026-07-24 | $471.50 | -0.16% | $475.91 | $479.21 | $468.37 | 935.40K |
| 2026-07-23 | $472.24 | -3.57% | $480.00 | $484.47 | $472.01 | 1.05M |
| 2026-07-22 | $489.70 | -0.22% | $493.48 | $493.99 | $482.96 | 1.28M |
| 2026-07-21 | $490.77 | -2.89% | $491.68 | $496.87 | $482.69 | 1.43M |
| 2026-07-20 | $505.37 | -1.07% | $508.24 | $510.01 | $502.09 | 774.50K |
| 2026-07-17 | $510.86 | -1.57% | $517.96 | $523.31 | $507.32 | 1.33M |
| 2026-07-16 | $519.02 | +2.89% | $509.33 | $519.09 | $508.16 | 935.50K |
| 2026-07-15 | $504.46 | +1.97% | $498.76 | $512.00 | $497.37 | 832.90K |
| 2026-07-14 | $494.73 | -0.20% | $487.00 | $495.75 | $480.00 | 652.20K |
| 2026-07-13 | $495.72 | +1.73% | $491.72 | $497.82 | $491.71 | 568.80K |
| 2026-07-10 | $487.28 | +0.05% | $491.49 | $496.10 | $483.81 | 510.70K |
| 2026-07-09 | $487.02 | +0.40% | $482.30 | $487.37 | $478.27 | 528.40K |
| 2026-07-08 | $485.10 | -3.07% | $496.36 | $496.96 | $483.19 | 585.30K |
| 2026-07-07 | $500.49 | +0.34% | $501.46 | $504.91 | $498.11 | 824.10K |
| 2026-07-06 | $498.78 | +1.69% | $492.35 | $499.97 | $480.63 | 863.80K |
| 2026-07-02 | $490.51 | +4.72% | $474.27 | $490.74 | $474.27 | 933.20K |
| 2026-07-01 | $468.38 | +3.41% | $455.49 | $474.39 | $454.00 | 1.08M |
| 2026-06-30 | $452.92 | +0.04% | $450.28 | $457.54 | $447.14 | 1.03M |
| 2026-06-29 | $452.73 | +0.60% | $452.48 | $455.62 | $448.54 | 848.80K |
| 2026-06-26 | $450.01 | +2.54% | $437.85 | $451.85 | $437.51 | 2.82M |
| 2026-06-25 | $438.85 | -2.43% | $450.37 | $459.78 | $438.14 | 1.18M |
| 2026-06-24 | $449.79 | +1.31% | $446.26 | $455.95 | $443.24 | 971.70K |
| 2026-06-23 | $443.97 | -0.75% | $450.03 | $452.40 | $442.29 | 1.10M |
| 2026-06-22 | $447.33 | -0.74% | $448.64 | $453.82 | $445.24 | 969.60K |
| 2026-06-18 | $450.67 | -1.22% | $457.63 | $460.25 | $448.85 | 1.96M |
| 2026-06-17 | $456.22 | -2.60% | $466.50 | $472.43 | $455.73 | 1.29M |
| 2026-06-16 | $468.41 | +3.16% | $460.34 | $471.40 | $459.22 | 1.30M |
| 2026-06-15 | $454.06 | +1.39% | $450.76 | $460.88 | $450.71 | 964.70K |
| 2026-06-12 | $447.85 | +1.36% | $445.00 | $448.48 | $438.17 | 672.30K |
| 2026-06-11 | $441.82 | -1.97% | $449.59 | $450.50 | $438.41 | 1.17M |
| 2026-06-10 | $450.69 | +0.17% | $447.00 | $454.10 | $444.33 | 553.70K |
| 2026-06-09 | $449.94 | +1.39% | $443.71 | $452.50 | $441.70 | 901.10K |
| 2026-06-08 | $443.76 | -1.68% | $451.13 | $451.41 | $443.18 | 776.00K |
| 2026-06-05 | $451.35 | +0.49% | $451.69 | $454.22 | $447.85 | 660.50K |
| 2026-06-04 | $449.15 | +0.17% | $455.27 | $460.52 | $447.92 | 979.10K |
| 2026-06-03 | $448.39 | -1.15% | $450.00 | $451.02 | $441.79 | 853.80K |
| 2026-06-02 | $453.60 | -2.28% | $460.63 | $462.00 | $446.66 | 1.04M |
| 2026-06-01 | $464.20 | +2.42% | $453.67 | $465.67 | $448.96 | 894.10K |
| 2026-05-29 | $453.25 | +0.62% | $448.91 | $459.24 | $448.41 | 2.13M |
| 2026-05-28 | $450.45 | -0.25% | $454.12 | $455.75 | $447.84 | 1.00M |
| 2026-05-27 | $451.56 | +0.10% | $452.34 | $457.49 | $448.26 | 910.50K |
| 2026-05-26 | $451.10 | +0.44% | $450.24 | $454.81 | $446.43 | 842.70K |
| 2026-05-22 | $449.12 | +0.84% | $446.00 | $452.85 | $445.62 | 502.90K |