Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 479.00 | -15.66 | -3.17% | 490.79 | 494.01 | 477.60 | 957,942 |
| Sep 20 2024 | 494.66 | 4.55 | 0.93% | 488.53 | 495.10 | 487.77 | 1,464,912 |
| Sep 19 2024 | 490.11 | 5.44 | 1.12% | 490.4556 | 492.48 | 487.07 | 688,829 |
| Sep 18 2024 | 484.67 | 1.94 | 0.40% | 483.59 | 489.00 | 480.755 | 612,785 |
| Sep 17 2024 | 482.73 | -2.11 | -0.44% | 481.995 | 484.22 | 480.19 | 598,478 |
| Sep 16 2024 | 484.84 | 7.88 | 1.65% | 478.91 | 486.43 | 478.82 | 942,754 |
| Sep 13 2024 | 476.96 | -1.79 | -0.37% | 479.13 | 480.115 | 475.53 | 734,756 |
| Sep 12 2024 | 478.75 | 0.16 | 0.03% | 475.998 | 479.89 | 473.56 | 846,759 |
| Sep 11 2024 | 478.59 | -5.55 | -1.15% | 481.89 | 481.89 | 467.61 | 764,155 |
| Sep 10 2024 | 484.14 | 1.89 | 0.39% | 481.355 | 486.01 | 479.35 | 680,849 |
| Sep 09 2024 | 482.25 | 6.81 | 1.43% | 479.10 | 487.07 | 478.67 | 778,204 |
| Sep 06 2024 | 475.44 | -8.41 | -1.74% | 486.82 | 486.87 | 473.92 | 679,755 |
| Sep 05 2024 | 483.85 | -0.64 | -0.13% | 484.09 | 485.62 | 480.87 | 538,252 |
| Sep 04 2024 | 484.49 | 2.52 | 0.52% | 482.00 | 486.26 | 480.52 | 577,415 |
| Sep 03 2024 | 481.97 | -5.77 | -1.18% | 490.18 | 490.18 | 480.2301 | 757,908 |
| Aug 30 2024 | 487.74 | 4.68 | 0.97% | 484.47 | 488.17 | 480.69 | 821,703 |
| Aug 29 2024 | 483.06 | 0.53 | 0.11% | 483.47 | 486.56 | 482.02 | 594,535 |
| Aug 28 2024 | 482.53 | -1.65 | -0.34% | 485.86 | 488.64 | 480.77 | 610,061 |
| Aug 27 2024 | 484.18 | 4.37 | 0.91% | 479.63 | 485.395 | 476.8561 | 515,876 |
| Aug 26 2024 | 479.81 | 0.43 | 0.09% | 481.93 | 483.21 | 478.79 | 453,700 |
| Aug 23 2024 | 479.38 | -0.62 | -0.13% | 482.10 | 483.555 | 475.64 | 520,032 |
| Aug 22 2024 | 480.00 | 4.53 | 0.95% | 475.18 | 480.71 | 475.18 | 988,938 |
| Aug 21 2024 | 475.47 | 1.93 | 0.41% | 473.58 | 476.84 | 471.43 | 545,882 |
| Aug 20 2024 | 473.54 | 3.46 | 0.74% | 471.84 | 474.54 | 470.50 | 601,655 |
| Aug 19 2024 | 470.08 | 3.36 | 0.72% | 466.72 | 471.94 | 466.72 | 479,826 |
| Aug 16 2024 | 466.72 | -0.40 | -0.09% | 466.83 | 467.39 | 463.71 | 403,112 |
| Aug 15 2024 | 467.12 | 0.97 | 0.21% | 466.58 | 469.78 | 465.01 | 528,150 |
| Aug 14 2024 | 466.15 | 1.68 | 0.36% | 464.39 | 467.025 | 461.84 | 807,126 |
| Aug 13 2024 | 464.47 | 3.89 | 0.84% | 465.02 | 466.9169 | 461.96 | 875,996 |
| Aug 12 2024 | 460.58 | -4.35 | -0.94% | 464.80 | 465.00 | 459.53 | 581,135 |
| Aug 09 2024 | 464.93 | 5.15 | 1.12% | 459.93 | 465.30 | 458.00 | 649,035 |
| Aug 08 2024 | 459.78 | 8.73 | 1.94% | 451.22 | 461.085 | 450.005 | 628,866 |
| Aug 07 2024 | 451.05 | 2.03 | 0.45% | 452.20 | 461.9699 | 450.50 | 713,516 |
| Aug 06 2024 | 449.02 | 8.85 | 2.01% | 443.00 | 455.60 | 442.88 | 879,925 |
| Aug 05 2024 | 440.17 | -20.42 | -4.43% | 452.86 | 452.86 | 439.23 | 1,326,108 |
| Aug 02 2024 | 460.59 | -0.29 | -0.06% | 457.69 | 461.89 | 449.88 | 1,269,535 |
| Aug 01 2024 | 460.88 | 4.40 | 0.96% | 458.60 | 461.77 | 456.75 | 1,086,616 |
| Jul 31 2024 | 456.48 | -1.58 | -0.34% | 462.65 | 462.66 | 453.96 | 917,742 |
| Jul 30 2024 | 458.06 | 7.90 | 1.75% | 454.77 | 459.05 | 450.655 | 1,009,002 |
| Jul 29 2024 | 450.16 | 1.41 | 0.31% | 449.92 | 452.00 | 446.22 | 567,950 |
| Jul 26 2024 | 448.75 | 11.54 | 2.64% | 440.10 | 452.62 | 439.69 | 884,295 |
| Jul 25 2024 | 437.21 | 3.40 | 0.78% | 437.50 | 447.3226 | 435.97 | 1,036,835 |
| Jul 24 2024 | 433.81 | -18.08 | -4.00% | 450.73 | 451.085 | 431.01 | 1,269,062 |
| Jul 23 2024 | 451.89 | 2.66 | 0.59% | 450.23 | 457.67 | 440.001 | 1,445,481 |
| Jul 22 2024 | 449.225 | 7.09 | 1.60% | 445.65 | 449.81 | 443.52 | 795,443 |
| Jul 19 2024 | 442.14 | -6.69 | -1.49% | 446.14 | 449.37 | 441.53 | 1,253,440 |
| Jul 18 2024 | 448.83 | -7.22 | -1.58% | 451.60 | 457.24 | 448.47 | 847,001 |
| Jul 17 2024 | 456.05 | 3.69 | 0.82% | 450.00 | 458.24 | 449.13 | 879,839 |
| Jul 16 2024 | 452.36 | 5.66 | 1.27% | 451.31 | 452.60 | 448.68 | 770,706 |
| Jul 15 2024 | 446.70 | 0.72 | 0.16% | 448.32 | 449.575 | 445.99 | 673,758 |
| Jul 12 2024 | 445.98 | 2.73 | 0.62% | 444.81 | 451.19 | 443.89 | 786,403 |
| Jul 11 2024 | 443.25 | 5.96 | 1.36% | 440.05 | 443.79 | 439.05 | 634,147 |
| Jul 10 2024 | 437.29 | 1.34 | 0.31% | 436.20 | 437.32 | 430.77 | 571,586 |
| Jul 09 2024 | 435.95 | 3.45 | 0.80% | 435.80 | 437.30 | 432.845 | 374,928 |
| Jul 08 2024 | 432.50 | 0.24 | 0.06% | 432.78 | 434.99 | 430.68 | 499,056 |
| Jul 05 2024 | 432.26 | 6.27 | 1.47% | 425.99 | 432.78 | 423.245 | 536,038 |
| Jul 03 2024 | 425.99 | -0.02 | 0.00% | 425.61 | 427.345 | 424.31 | 195,498 |
| Jul 02 2024 | 426.01 | 4.52 | 1.07% | 420.98 | 426.61 | 418.12 | 400,993 |
| Jul 01 2024 | 421.49 | 0.56 | 0.13% | 424.03 | 427.59 | 418.31 | 666,894 |
| Jun 28 2024 | 420.93 | 1.53 | 0.36% | 419.42 | 424.83 | 418.69 | 923,551 |
| Jun 27 2024 | 419.40 | -0.26 | -0.06% | 419.51 | 420.71 | 416.33 | 526,296 |
| Jun 26 2024 | 419.66 | -7.87 | -1.84% | 424.25 | 424.95 | 417.70 | 933,283 |
