Skip to main content

Moody's Corp (NY:MCO)

509.76 +0.33 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 508.44 511.90 507.74 509.76 483,604 +0.33(+0.06%)
Aug 28, 2025 509.94 512.27 508.40 509.43 600,872 -0.64(-0.13%)
Aug 27, 2025 510.75 513.50 509.87 510.07 433,350 -1.32(-0.26%)
Aug 26, 2025 508.45 512.05 505.86 511.39 616,551 +1.39(+0.27%)
Aug 25, 2025 516.11 517.37 508.99 510.00 723,520 -6.01(-1.16%)
Aug 22, 2025 510.91 518.67 510.59 516.01 642,971 +6.54(+1.28%)
Aug 21, 2025 511.98 513.69 508.62 509.47 492,750 -5.48(-1.06%)
Aug 20, 2025 510.61 516.30 510.61 514.95 471,120 +2.95(+0.58%)
Aug 19, 2025 511.16 517.46 510.11 512.00 762,814 +2.78(+0.55%)
Aug 18, 2025 515.53 516.52 508.68 509.22 544,753 -7.24(-1.40%)
Aug 15, 2025 521.45 522.93 516.25 516.46 410,191 -3.92(-0.75%)
Aug 14, 2025 515.75 522.12 512.59 520.38 532,947 +0.19(+0.04%)
Aug 13, 2025 519.06 521.85 516.14 520.19 521,869 +5.07(+0.98%)
Aug 12, 2025 512.13 518.37 511.78 515.12 589,736 +4.38(+0.86%)
Aug 11, 2025 515.52 517.36 509.99 510.74 592,384 -3.62(-0.70%)
Aug 08, 2025 515.29 518.67 512.86 514.36 375,768 +1.23(+0.24%)
Aug 07, 2025 520.41 522.25 511.31 513.13 610,138 -3.41(-0.66%)
Aug 06, 2025 515.94 517.31 510.04 516.55 622,260 +1.63(+0.32%)
Aug 05, 2025 519.97 521.20 513.59 514.92 842,581 -3.99(-0.77%)
Aug 04, 2025 503.81 519.65 501.12 518.91 887,987 +18.54(+3.70%)
Aug 01, 2025 509.27 509.27 495.30 500.38 1,117,760 -14.42(-2.80%)
Jul 31, 2025 509.76 520.06 508.39 514.80 1,262,856 +3.10(+0.61%)
Jul 30, 2025 510.64 518.98 509.49 511.70 1,158,257 +2.12(+0.42%)
Jul 29, 2025 509.78 511.80 504.74 509.58 851,133 +3.00(+0.59%)
Jul 28, 2025 510.41 514.78 506.09 506.58 460,081 -5.44(-1.06%)
Jul 25, 2025 512.00 515.28 511.07 512.02 689,773 -0.14(-0.03%)
Jul 24, 2025 508.70 517.54 506.44 512.16 848,572 +5.20(+1.03%)
Jul 23, 2025 483.42 512.88 479.72 506.96 1,246,098 +8.74(+1.76%)
Jul 22, 2025 498.20 499.71 491.88 498.22 989,604 -1.04(-0.21%)
Jul 21, 2025 502.09 504.81 498.35 499.26 772,994 +0.26(+0.05%)
Jul 18, 2025 501.90 502.09 495.04 499.00 1,952,525 -2.52(-0.50%)
Jul 17, 2025 499.00 503.75 496.26 501.52 882,471 +2.20(+0.44%)
Jul 16, 2025 496.01 500.48 490.53 499.33 706,015 +4.94(+1.00%)
Jul 15, 2025 500.19 503.04 494.26 494.39 467,948 -8.12(-1.62%)
Jul 14, 2025 497.47 502.85 495.56 502.51 548,212 +3.88(+0.78%)
Jul 11, 2025 500.67 501.29 497.85 498.63 456,570 -6.18(-1.22%)
Jul 10, 2025 500.21 507.64 498.44 504.81 618,402 +3.49(+0.70%)
Jul 09, 2025 499.89 501.58 497.71 501.31 441,844 +3.19(+0.64%)
Jul 08, 2025 501.33 503.77 496.91 498.12 537,419 -3.34(-0.67%)
Jul 07, 2025 503.29 504.85 497.54 501.46 631,448 -2.69(-0.53%)
Jul 03, 2025 496.10 504.17 494.34 504.15 486,055 +7.93(+1.60%)
Jul 02, 2025 498.76 502.20 496.01 496.22 695,698 -5.35(-1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.