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
0.69 0.19% 371.18 20:00:01
Open Price Low Price High Price Close Price Prev Close
373.14 368.82 373.29 371.18 370.49
more quote information »

MCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week364.36373.14358.39362.91356,5716.821.87%
1 Month377.60379.85346.88363.24527,225-6.42-1.7%
3 Months381.88388.81346.88374.26515,729-10.70-2.8%
6 Months317.03388.81316.70354.71595,76354.1517.08%
1 Year288.28388.81253.17313.57687,42682.9028.76%
3 Years155.54388.81129.26239.53819,328215.64138.64%
5 Years106.96388.8193.51201.66776,730264.22247.03%

MCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 371.18 0.69 0.19% 373.14 373.29 368.82 704,947
Oct 14 2021 370.49 9.02 2.5% 365.71 370.58 365.71 328,969
Oct 13 2021 361.47 0.54 0.15% 363.42 363.44 358.39 338,627
Oct 12 2021 360.93 0.88 0.24% 362.28 365.17 359.60 366,080
Oct 11 2021 360.05 -2.22 -0.61% 360.73 366.35 359.75 360,784
Oct 08 2021 362.27 -0.72 -0.2% 364.36 364.81 359.86 388,395
Oct 07 2021 362.99 5.04 1.41% 362.35 367.08 362.19 842,197
Oct 06 2021 357.95 2.57 0.72% 352.36 358.60 349.795 454,651
Oct 05 2021 355.38 5.65 1.62% 351.75 359.35 350.88 562,339
Oct 04 2021 349.73 -9.52 -2.65% 357.63 359.40 346.88 636,971
Oct 01 2021 359.25 4.14 1.17% 357.50 361.88 353.65 415,805
Sep 30 2021 355.11 -4.31 -1.2% 361.46 362.95 354.90 661,689
Sep 29 2021 359.42 3.93 1.11% 357.46 361.53 355.62 511,666
Sep 28 2021 355.49 -12.71 -3.45% 364.51 366.075 353.03 701,784
Sep 27 2021 368.20 -8.07 -2.14% 374.57 374.57 365.72 487,561
Sep 24 2021 376.27 -0.65 -0.17% 375.81 378.61 373.31 337,282
Sep 23 2021 376.92 6.54 1.77% 371.20 377.47 371.20 485,348
Sep 22 2021 370.38 0.94 0.25% 372.36 372.76 367.14 335,690
Sep 21 2021 369.44 0.51 0.14% 370.83 371.98 368.94 363,180
Sep 20 2021 368.93 -1.07 -0.29% 367.32 370.54 365.39 704,917
Sep 17 2021 370.00 -10.33 -2.72% 377.60 379.85 368.78 1,260,573
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211017 10:43:49