Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
424.37
-1.32 (-0.31%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Moody's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025430.45431.24421.75424.86424.86-0.19%953,302
Apr 16, 2025432.26436.59420.30425.69425.69-2.15%635,120
Apr 15, 2025437.80441.28434.05435.05435.05-0.60%777,039
Apr 14, 2025436.98439.21433.00437.67437.672.16%743,260
Apr 11, 2025420.08430.76412.42428.43428.431.28%883,923
Apr 10, 2025430.09431.74407.84423.03423.03-3.55%1,330,598
Apr 9, 2025389.37440.18385.61438.59438.5910.56%2,532,911
Apr 8, 2025416.29419.82390.71396.70396.70-0.33%1,311,471
Apr 7, 2025391.66415.66378.71398.00398.00-1.10%2,384,294
Apr 4, 2025428.55431.03400.58402.43402.43-9.03%2,309,154
Apr 3, 2025455.10458.56441.66442.39442.39-6.05%1,164,806
Apr 2, 2025463.36471.92462.46470.89470.890.45%639,007
Apr 1, 2025463.08469.99462.38468.78468.780.66%674,295
Mar 31, 2025458.58468.34456.04465.69465.690.93%866,522
Mar 28, 2025468.56471.31460.22461.38461.38-1.62%535,953
Mar 27, 2025469.89471.86465.32468.98468.98-0.24%526,738
Mar 26, 2025478.21480.86467.18470.10470.10-1.50%649,239
Mar 25, 2025471.81478.37469.11477.24477.241.72%754,948
Mar 24, 2025466.22470.89462.01469.15469.152.10%911,012
Mar 21, 2025456.13459.88452.94459.49459.49-0.07%1,091,191
Mar 20, 2025457.71461.87456.25459.79459.79-0.11%778,103
Mar 19, 2025450.76462.32448.98460.31460.312.27%1,004,553
Mar 18, 2025451.95455.08446.56450.10450.10-0.77%611,812
Mar 17, 2025444.43456.77444.43453.59453.591.51%975,180
Mar 14, 2025442.55449.34440.86446.84446.842.06%873,899
Mar 13, 2025441.13443.00435.48437.80437.80-0.98%725,015
Mar 12, 2025447.50449.46436.88442.12442.12-0.39%1,116,738
Mar 11, 2025450.98451.10441.17443.85443.85-1.43%1,050,467
Mar 10, 2025454.26458.51446.34450.29450.29-2.43%1,183,170
Mar 7, 2025467.70468.03453.36461.51461.51-1.85%1,245,462
Mar 6, 2025474.07477.81467.27470.23470.23-2.48%1,098,808
Mar 5, 2025480.49485.78477.15482.18482.180.18%801,970
Mar 4, 2025497.85498.76478.62481.30481.30-4.12%1,103,497
Mar 3, 2025505.00507.33498.39502.00502.00-0.38%1,189,722
Feb 28, 2025499.06503.95493.99503.94503.942.25%869,540
Feb 27, 2025499.83504.18492.28492.85492.85-1.10%1,038,643
Feb 26, 2025499.64507.35496.96498.34498.34-0.71%915,094
Feb 25, 2025504.60505.38497.06501.90501.900.19%999,708
Feb 24, 2025504.17507.37497.49500.95500.010.13%827,172
Feb 21, 2025507.76511.60499.01500.28499.35-2.22%1,348,237
Feb 20, 2025518.02518.64507.78511.62510.66-1.47%830,455
Feb 19, 2025518.67519.85513.32519.27518.30-0.06%655,368
Feb 18, 2025522.20522.25508.64519.58518.61-0.62%1,044,782
Feb 14, 2025530.08531.93522.35522.84521.86-0.88%779,888
Feb 13, 2025518.11528.09507.46527.48526.494.36%1,386,200
Feb 12, 2025509.07512.25497.81505.44504.50-1.39%1,184,941
Feb 11, 2025506.91513.04504.32512.59511.631.66%1,004,891
Feb 10, 2025505.42505.50498.00504.23503.290.18%847,896
Feb 7, 2025501.67506.27500.46503.30502.360.09%829,065
Feb 6, 2025496.97504.90496.04502.84501.901.41%1,621,596