Moody's Corporation (MCO)
NYSE: MCO
· Real-Time Price · USD
499.03
-0.73 (-0.15%)
At close: Sep 05, 2025, 3:39 PM
MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 496.00 | 500.35 | 495.56 | 499.76 | 499.76 | 0.67% | 705,396 |
| Sep 3, 2025 | 496.33 | 498.24 | 493.14 | 496.44 | 496.44 | -0.41% | 556,100 |
| Sep 2, 2025 | 503.32 | 503.66 | 496.59 | 498.50 | 498.50 | -2.21% | 721,893 |
| Aug 29, 2025 | 508.44 | 511.90 | 507.74 | 509.76 | 509.76 | 0.06% | 483,603 |
| Aug 28, 2025 | 509.94 | 512.27 | 508.40 | 509.43 | 509.43 | -0.13% | 506,900 |
| Aug 27, 2025 | 510.75 | 513.50 | 509.87 | 510.07 | 510.07 | -0.26% | 433,383 |
| Aug 26, 2025 | 508.45 | 512.05 | 505.86 | 511.39 | 511.39 | 0.27% | 616,548 |
| Aug 25, 2025 | 516.11 | 517.37 | 508.99 | 510.00 | 510.00 | -1.16% | 723,518 |
| Aug 22, 2025 | 510.91 | 518.67 | 510.59 | 516.01 | 516.01 | 1.28% | 643,000 |
| Aug 21, 2025 | 511.98 | 513.69 | 508.62 | 509.47 | 509.47 | -1.06% | 492,754 |
| Aug 20, 2025 | 510.61 | 516.30 | 510.61 | 514.95 | 514.95 | 0.58% | 471,118 |
| Aug 19, 2025 | 511.16 | 517.46 | 510.11 | 512.00 | 512.00 | 0.55% | 762,833 |
| Aug 18, 2025 | 515.53 | 516.52 | 508.68 | 509.22 | 509.22 | -1.40% | 542,910 |
| Aug 15, 2025 | 521.45 | 522.93 | 516.25 | 516.46 | 516.46 | -0.93% | 410,200 |
| Aug 14, 2025 | 516.68 | 523.07 | 513.51 | 521.32 | 520.38 | 0.04% | 531,941 |
| Aug 13, 2025 | 520.00 | 522.79 | 517.07 | 521.13 | 520.19 | 0.98% | 520,929 |
| Aug 12, 2025 | 513.06 | 519.31 | 512.70 | 516.05 | 515.12 | 0.86% | 588,700 |
| Aug 11, 2025 | 516.45 | 518.29 | 510.91 | 511.66 | 510.74 | -0.70% | 591,316 |
| Aug 8, 2025 | 516.22 | 519.61 | 513.79 | 515.29 | 514.36 | 0.24% | 375,100 |
| Aug 7, 2025 | 521.35 | 523.19 | 512.23 | 514.06 | 513.13 | -0.66% | 609,039 |