Moody's Corporation MCO
NYSE · Amerika Birleşik Devletleri · Ticari Hizmetler
$454,13-0,69 (-%0,15)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |