MCO

Moodys Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Moodys Corp MCO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
4.33 1.5% 292.09 14:25:48
Open Price Low Price High Price Close Price Prev Close
292.48 289.09 294.00 287.76
more quote information »

MCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week286.67294.00276.79286.041,051,1335.421.89%
1 Month326.11339.275276.79307.151,174,550-34.02-10.43%
3 Months320.93346.22276.79318.241,027,639-28.84-8.99%
6 Months400.80403.73276.79338.24911,877-108.71-27.12%
1 Year332.15407.94276.79349.96729,851-40.06-12.06%
3 Years186.52407.94164.19279.81796,098105.5756.6%
5 Years113.92407.94112.55233.56770,574178.17156.4%

MCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 287.76 -1.20 -0.42% 287.26 290.09 282.24 961,362
May 13 2022 288.96 3.37 1.18% 290.32 293.36 285.98 1,239,523
May 12 2022 285.59 3.41 1.21% 278.80 286.77 276.79 925,021
May 11 2022 282.18 -2.86 -1.0% 283.32 288.07 280.49 949,449
May 10 2022 285.04 -0.59 -0.21% 286.67 289.29 281.51 1,179,766
May 09 2022 285.63 -14.81 -4.93% 295.28 297.79 284.46 1,261,124
May 06 2022 300.44 -3.57 -1.17% 299.74 302.56 295.38 1,061,510
May 05 2022 304.01 -13.40 -4.22% 311.17 315.00 301.155 1,247,665
May 04 2022 317.41 7.99 2.58% 311.19 318.61 302.63 1,337,367
May 03 2022 309.42 8.29 2.75% 299.41 310.40 298.92 1,622,628
May 02 2022 301.13 -15.35 -4.85% 287.00 305.76 287.00 2,997,549
Apr 29 2022 316.48 -10.12 -3.1% 322.30 325.96 315.58 1,286,753
Apr 28 2022 326.60 7.11 2.23% 323.51 328.285 317.845 771,834
Apr 27 2022 319.49 0.49 0.15% 317.15 324.63 317.02 976,496
Apr 26 2022 319.00 -6.51 -2.0% 319.17 325.515 318.23 973,308
Apr 25 2022 325.51 3.09 0.96% 320.00 325.74 317.36 1,376,718
Apr 22 2022 322.42 -7.50 -2.27% 326.00 329.90 322.085 1,062,303
Apr 21 2022 329.92 -5.12 -1.53% 336.72 338.57 329.42 776,246
Apr 20 2022 335.04 1.50 0.45% 331.28 339.275 331.28 537,155
Apr 19 2022 333.54 5.31 1.62% 326.11 334.14 326.11 946,842
Apr 18 2022 328.23 -0.17 -0.05% 327.51 330.59 326.36 643,899
See More Historical Prices »


Your Recent History
NYSE
MCO
Moodys
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.