Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY:MCO)

510.07 -1.32 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 -4.86(-0.93%)
Aug 14, 2025 516.68 523.07 513.51 521.32 531,987 +0.19(+0.04%)
Aug 13, 2025 520.00 522.79 517.07 521.13 520,929 +5.08(+0.98%)
Aug 12, 2025 513.06 519.31 512.70 516.05 588,673 +4.39(+0.86%)
Aug 11, 2025 516.45 518.29 510.91 511.66 591,316 -3.63(-0.70%)
Aug 08, 2025 516.22 519.61 513.79 515.29 375,091 +1.23(+0.24%)
Aug 07, 2025 521.35 523.19 512.23 514.06 609,038 -3.42(-0.66%)
Aug 06, 2025 516.87 518.24 510.96 517.48 621,138 +1.63(+0.32%)
Aug 05, 2025 520.91 522.14 514.51 515.85 841,062 -4.00(-0.77%)
Aug 04, 2025 504.72 520.59 502.02 519.85 886,386 +18.57(+3.70%)
Aug 01, 2025 510.19 510.19 496.19 501.28 1,115,745 -14.45(-2.80%)
Jul 31, 2025 510.68 521.00 509.31 515.73 1,260,579 +3.11(+0.61%)
Jul 30, 2025 511.56 519.92 510.40 512.62 1,156,169 +2.12(+0.42%)
Jul 29, 2025 510.70 512.72 505.65 510.50 849,599 +3.00(+0.59%)
Jul 28, 2025 511.33 515.71 507.00 507.50 459,252 -5.45(-1.06%)
Jul 25, 2025 512.92 516.21 511.99 512.95 688,530 -0.14(-0.03%)
Jul 24, 2025 509.62 518.48 507.35 513.09 847,042 +5.21(+1.03%)
Jul 23, 2025 484.29 513.80 480.59 507.88 1,243,852 +8.76(+1.76%)
Jul 22, 2025 499.10 500.61 492.77 499.12 987,820 -1.04(-0.21%)
Jul 21, 2025 503.00 505.72 499.25 500.16 771,601 +0.26(+0.05%)
Jul 18, 2025 502.81 503.00 495.93 499.90 1,949,005 -2.53(-0.50%)
Jul 17, 2025 499.90 504.66 497.15 502.43 880,880 +2.20(+0.44%)
Jul 16, 2025 496.91 501.38 491.42 500.23 704,742 +4.95(+1.00%)
Jul 15, 2025 501.09 503.95 495.15 495.28 467,105 -8.14(-1.62%)
Jul 14, 2025 498.37 503.76 496.45 503.42 547,224 +3.89(+0.78%)
Jul 11, 2025 501.57 502.19 498.75 499.53 455,747 -6.19(-1.22%)
Jul 10, 2025 501.11 508.56 499.34 505.72 617,287 +3.50(+0.70%)
Jul 09, 2025 500.79 502.49 498.61 502.22 441,048 +3.20(+0.64%)
Jul 08, 2025 502.24 504.68 497.81 499.02 536,450 -3.35(-0.67%)
Jul 07, 2025 504.20 505.76 498.44 502.37 630,310 -2.69(-0.53%)
Jul 03, 2025 497.00 505.08 495.23 505.06 485,179 +7.94(+1.60%)
Jul 02, 2025 499.66 503.11 497.18 497.12 694,444 -5.36(-1.07%)
Jul 01, 2025 497.10 503.98 495.09 502.48 813,547 +0.89(+0.18%)
Jun 30, 2025 488.92 502.21 486.49 501.59 1,123,625 +13.56(+2.78%)
Jun 27, 2025 482.96 492.54 482.54 488.03 866,498 +6.49(+1.35%)
Jun 26, 2025 482.37 484.22 478.39 481.54 832,310 -0.11(-0.02%)
Jun 25, 2025 488.85 489.86 479.90 481.65 621,369 -7.35(-1.50%)
Jun 24, 2025 480.78 489.66 478.26 489.00 692,649 +12.73(+2.67%)
Jun 23, 2025 470.56 476.47 467.89 476.27 693,544 +6.27(+1.33%)
Jun 20, 2025 473.25 474.24 467.73 470.00 799,360 -0.51(-0.11%)
Jun 18, 2025 471.89 476.06 469.84 470.51 528,089 -0.72(-0.15%)
Jun 17, 2025 473.06 475.63 470.12 471.23 416,973 -5.69(-1.19%)
Jun 16, 2025 476.67 480.75 474.09 476.92 564,091 +5.04(+1.07%)
Jun 13, 2025 475.24 477.20 470.51 471.88 471,878 -9.13(-1.90%)
Jun 12, 2025 479.07 481.31 470.98 481.01 490,216 -2.53(-0.52%)
Jun 11, 2025 485.16 488.56 482.40 483.54 482,011 -1.48(-0.31%)
Jun 10, 2025 486.30 487.06 483.44 485.02 631,536 -0.53(-0.11%)
Jun 09, 2025 488.65 489.85 482.51 485.55 485,907 -3.40(-0.70%)
Jun 06, 2025 490.78 493.58 487.45 488.95 373,088 +1.41(+0.29%)
Jun 05, 2025 487.80 489.89 484.65 487.54 511,462 +2.02(+0.42%)
Jun 04, 2025 484.43 488.37 481.41 485.52 565,871 +3.45(+0.72%)
Jun 03, 2025 476.35 482.65 474.49 482.07 632,995 +2.14(+0.45%)
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.