ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MCO Moodys Corp

408.12
-2.50 (-0.61%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Moodys Corp MCO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.50 -0.61% 408.12 20:00:00
Open Price Low Price High Price Close Price Prev Close
407.39 402.26 408.39 408.12 410.62
more quote information »

MCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week403.57416.40398.88406.58580,0104.551.13%
1 Month412.51417.75393.665405.50694,081-4.39-1.06%
3 Months397.52417.75360.05391.97712,12610.602.67%
6 Months394.71417.75360.05387.97714,42713.413.40%
1 Year338.80417.75298.86364.08727,28669.3220.46%
3 Years344.40417.75230.16332.59760,70863.7218.50%
5 Years190.48417.75164.19299.73782,824217.64114.26%

MCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 408.12 -2.50 -0.61% 407.39 408.39 402.26 461,996
Jun 13 2024 410.62 -1.44 -0.35% 411.00 411.92 407.85 481,315
Jun 12 2024 412.06 8.74 2.17% 407.19 416.40 407.005 718,639
Jun 11 2024 403.32 1.46 0.36% 400.00 403.57 398.88 485,328
Jun 10 2024 401.86 -1.84 -0.46% 402.31 402.99 399.76 561,619
Jun 07 2024 403.70 -3.12 -0.77% 402.62 406.86 402.28 615,590
Jun 06 2024 406.82 -3.29 -0.80% 410.72 411.49 405.91 577,558
Jun 05 2024 410.11 3.61 0.89% 406.96 410.25 403.08 482,293
Jun 04 2024 406.50 4.85 1.21% 401.75 407.41 401.095 611,470
Jun 03 2024 401.65 4.66 1.17% 398.21 401.89 395.47 660,083
May 31 2024 396.99 1.49 0.38% 395.13 398.71 393.665 2,244,582
May 30 2024 395.50 -4.38 -1.10% 399.00 401.16 394.996 704,086
May 29 2024 399.88 -5.92 -1.46% 400.92 404.47 399.79 653,687
May 28 2024 405.80 -4.80 -1.17% 409.74 409.865 403.725 545,500
May 24 2024 410.60 3.58 0.88% 408.06 411.51 406.32 498,501
May 23 2024 407.02 -8.07 -1.94% 416.34 416.34 406.55 693,639
May 22 2024 415.09 2.14 0.52% 413.15 417.75 412.46 820,925
May 21 2024 412.95 0.38 0.09% 412.39 415.2695 410.35 485,587
May 20 2024 412.57 -1.35 -0.33% 412.11 414.22 411.04 420,448
May 17 2024 413.92 1.90 0.46% 412.51 414.34 409.37 874,969
May 16 2024 412.02 2.12 0.52% 408.72 414.49 408.72 541,487
May 15 2024 409.90 7.80 1.94% 404.40 414.0498 403.51 845,858
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock