Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Moody's Corporation logo
MCO
Moody's Corporation
20:00:02
450.67 $
0.0000 (%0.00)
Previous Close: 456.22
Day Low₺448.87
Day High₺459.43
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MCO: Moody's Corporation Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 484.2885
CLOSE 484.4623

Low

LOW 378.71

High

HIGH 531.93
DATEOPENHIGHLOWCLOSE
01/02/2025474.86480.17470.24472.84
01/03/2025474.91479.99472.86479.15
01/06/2025478.72479.83472.78473.14
01/07/2025473.14473.67462.55464
01/08/2025463.1473.36462.31472.1
01/10/2025463.67465.82449.45452.81
01/13/2025450.58458.25450.48457.88
01/14/2025460.83463.95459.38462.58
01/15/2025471.76474.49467.21471.35
01/16/2025474.28479.67466.84479
01/17/2025482.06482.06475.32475.85
01/21/2025477.65484.91477.65484.75
01/22/2025485.04485.16481.91484.63
01/23/2025482.5486.84479.14486.12
01/24/2025483.48491.34483.48489.65
01/27/2025487.32496.48479.75496.09
01/28/2025495498491.64493
01/29/2025489.8493.02487.18490.32
01/30/2025496.2503.1496.2499.2
01/31/2025499.36505.78498.23499.44
02/03/2025492.24498.39487.05496.47
02/04/2025494.59497.44491.37493.13
02/05/2025496.8497.9491.65495.84
02/06/2025496.97504.9496.04502.84
02/07/2025501.67506.27500.46503.3
02/10/2025505.42505.5498504.23
02/11/2025506.91513.04504.32512.59
02/12/2025509.07512.25497.81505.44
02/13/2025518.11528.09507.46527.48
02/14/2025530.08531.93522.35522.84
02/18/2025522.2522.25508.64519.58
02/19/2025518.67519.85513.32519.27
02/20/2025518.02518.64507.78511.62
02/21/2025507.76511.6499.01500.28
02/24/2025504.17507.37497.49500.95
02/25/2025504.6505.38497.06501.9
02/26/2025499.64507.35496.96498.34
02/27/2025499.83504.18492.28492.85
02/28/2025499.06503.95493.99503.94
03/03/2025505507.33498.39502
03/04/2025497.85498.76478.62481.3
03/05/2025480.49485.78477.15482.18
03/06/2025474.07477.81467.27470.23
03/07/2025467.7468.03453.36461.51
03/10/2025454.26458.51446.34450.29
03/11/2025450.98451.1441.17443.85
03/12/2025447.5449.46436.88442.12
03/13/2025441.13443435.48437.8
03/14/2025442.55449.34440.86446.84
03/17/2025444.43456.77444.43453.59
03/18/2025451.95455.08446.56450.1
03/19/2025450.76462.32448.98460.31
03/20/2025457.71461.87456.25459.79
03/21/2025456.13459.88452.94459.49
03/24/2025466.22470.89462.01469.15
03/25/2025471.81478.37469.11477.24
03/26/2025478.21480.86467.18470.1
03/27/2025469.89471.86465.32468.98
03/28/2025468.56471.31460.22461.38
03/31/2025458.58468.34456.04465.69
04/01/2025463.08469.99462.38468.78
04/02/2025463.36471.92462.46470.89
04/03/2025455.1458.56441.66442.39
04/04/2025428.55431.03400.58402.43
04/07/2025391.66415.66378.71398
04/08/2025416.29419.82390.71396.7
04/09/2025389.37440.18385.61438.59
04/10/2025430.09431.74407.84423.03
04/11/2025420.08430.76412.42428.43
04/14/2025436.98439.21433437.67
04/15/2025437.8441.28434.05435.05
04/16/2025432.26436.59420.3425.69
04/17/2025430.45431.24421.75424.86
04/21/2025419423.27406.75413.3
04/22/2025420.99431.64409429.87
04/23/2025443.16449429.44430.77
04/24/2025433.34441.17429.45439.58
04/25/2025436.8439.77433.53438.62
04/28/2025439.93443.22434.66439.78
04/29/2025439.37449.06437.74447
04/30/2025443.32454.44438.38453.12
05/01/2025450.71456.78450.42451.86
05/02/2025458.1466.71458.1464.75
05/05/2025461.9467.91460.94464.68
05/06/2025460.54466.94459.04462.92
05/07/2025463.93470.19463.54467.87
05/08/2025469.38478.99469.38471.67
05/09/2025471.47473.13468.63470.67
05/12/2025484.75487.53477.81487.06
05/13/2025486.74490.91484.69484.7
05/14/2025485.66486.33477.82479.05
05/15/2025479.05488.61478.17487.33
05/16/2025486.96489.49484.72488.9
05/19/2025483.98493.3482.31492.1
05/20/2025488.08490.59483.81486.99
05/21/2025484.11486.47472.51472.78
05/22/2025472.28475.4468.78471.76
05/23/2025468.69472.42466.8469.65
05/27/2025474.9481.92473.82481.24
05/28/2025479.74483.07477.78478.51
05/29/2025480.3482.33476.98481.64
05/30/2025481.9482.25475.78479.32
06/02/2025475.62480.57469.57479.93
06/03/2025476.35482.65474.49482.07
06/04/2025484.43488.37481.41485.52
06/05/2025487.8489.89484.65487.54
06/06/2025490.78493.58487.45488.95
06/09/2025488.65489.85482.51485.55
06/10/2025486.3487.06483.44485.02
06/11/2025485.16488.56482.4483.54
06/12/2025479.07481.31470.98481.01
06/13/2025475.24477.2470.51471.88
06/16/2025476.67480.75474.09476.92
06/17/2025473.06475.63470.12471.23
06/18/2025471.89476.06469.84470.51
06/20/2025473.25474.24467.73470
06/23/2025470.56476.47467.9476.27
06/24/2025480.78489.66478.26489
06/25/2025488.85489.86479.9481.65
06/26/2025482.37484.22478.39481.54
06/27/2025482.96492.54482.54488.03
06/30/2025488.92502.21486.49501.59
07/01/2025497.1503.98495.09502.48
07/02/2025499.66503.11496.91497.12
07/03/2025497505.08495.23505.06
07/07/2025504.2505.76498.44502.37
07/08/2025502.24504.68497.81499.02
07/09/2025500.79502.49498.61502.22
07/10/2025501.11508.56499.34505.72
07/11/2025501.57502.19498.75499.53
07/14/2025498.37503.76496.45503.42
07/15/2025501.09503.95495.15495.28
07/16/2025496.91501.38491.42500.23
07/17/2025499.9504.66497.16502.43
07/18/2025502.81503495.93499.9
07/21/2025503505.72499.25500.16
07/22/2025499.1500.61492.77499.12
07/23/2025484.29513.8480.59507.88
07/24/2025509.62518.48507.35513.09
07/25/2025512.92516.21511.99512.95
07/28/2025511.33515.71507507.5
07/29/2025510.7512.72505.66510.5
07/30/2025511.56519.92510.41512.62
07/31/2025510.68521509.31515.73
08/01/2025510.19510.19496.19501.28
08/04/2025504.72520.59502.02519.85
08/05/2025520.91522.14514.52515.85
08/06/2025516.87518.24510.96517.48
08/07/2025521.35523.19512.23514.06
08/08/2025516.22519.61513.79515.29
08/11/2025516.45518.29510.91511.66
08/12/2025513.06519.31512.7516.05
08/13/2025520522.79517.07521.13
08/14/2025516.68523.07513.51521.32
08/15/2025521.45522.93516.25516.46
08/18/2025515.53516.52508.68509.22
08/19/2025511.16517.46510.11512
08/20/2025510.61516.3510.61514.95
08/21/2025511.98513.69508.62509.47
08/22/2025510.91518.67510.59516.01
08/25/2025516.11517.37508.99510
08/26/2025508.45512.05505.86511.39
08/27/2025510.75513.5509.87510.07
08/28/2025509.94512.27508.4509.43
08/29/2025508.44511.9507.74509.76
09/02/2025503.32503.66496.59498.5
09/03/2025496.33498.24493.14496.44
09/04/2025496500.35495.56499.76
09/05/2025502.22503.77492.97499.03
09/08/2025499.18508.67497.87507.63
09/09/2025505.67508.56503.39507.96
09/10/2025506.89510.85504.5506.08
09/11/2025507.93519.54504.55518.7
09/12/2025517.46519.25511.59512.31
09/15/2025512.65513.94508.24508.76
09/16/2025507.7509.75503.24508
09/17/2025512.61517.13509.13511.77
09/18/2025512.02514.38475.69482.32
09/19/2025484.98487.53480480.74
09/22/2025483490.42482.5488.29
09/23/2025488.29489.78473.93476.78
09/24/2025473.73476.75469474.8
09/25/2025474.75476.79470.17472.69
09/26/2025474.38479.1473.13476.74
09/29/2025479.84482.32477.72480.82
09/30/2025479.81480.78473.85476.48
10/01/2025477.97482.92475479.82
10/02/2025475.41483.82473.98482.17
10/03/2025482.38488.1480.22485.04
10/06/2025485.86488.4483.34483.45
10/07/2025486.18489.26483.86488.43
10/08/2025490.37494.19487.28490.09
10/09/2025492.34495.95490.84492.46
10/10/2025496.4496.94483.74484.1
10/13/2025486.19487.91466.4473.72
10/14/2025472.13483.5471.62481.25
10/15/2025481.09486.26477.61478.51
10/16/2025478.68479.85466.38468.56
10/17/2025470.32475.01466.19471.04
10/20/2025472.64476.7468.86474.46
10/21/2025477.13486.59474.64484.92
10/22/2025483.35488.87471.41472.79
10/23/2025475.53482.18470.5479.3
10/24/2025483.88491.74482490.82
10/27/2025494.99496.83493.11495.08
10/28/2025493.9497.33490.53490.76
10/29/2025487488.55469.11471.7
10/30/2025474.27487.53472.89478.97
10/31/2025475.93483.28475.01480.3
11/03/2025478.95485.97474.03485.95
11/04/2025484.92489.32482.73487.46
11/05/2025487489.34482.86486.46
11/06/2025482.86488.67479.45482.21
11/07/2025480.6488.15479.17487.98
11/10/2025487.03487.68480.16484.93
11/11/2025486.86495.01485.42493
11/12/2025494.4499490.41490.84
11/13/2025490.27493.64485.31490.77
11/14/2025490.09490.47478.58479.48
11/17/2025479.48481.04470.92472.12
11/18/2025468.93473.35466.4470.16
11/19/2025470.54474.44468.05472.86
11/20/2025478.03480.53472.62474.52
11/21/2025476.2483.4473.56479.65
11/24/2025480481.48476.65478.75
11/25/2025481.53487.35480.52485.67
11/26/2025484.95490.83480.93487.13
11/28/2025487.5493.72487.16490.78
12/01/2025487.77494.01485.79487.24
12/02/2025488.55491.82485.7487.84
12/03/2025487.87492.56487.27492.01
12/04/2025491.61495487.56489.48
12/05/2025488.3498487.18496.5
12/08/2025494.09494.6484.27487.13
12/09/2025487.37491.84486.32486.37
12/10/2025485.73486.35473.46479.99
12/11/2025482.51489.43481485.51
12/12/2025486.16489.49484486.6
12/15/2025490490486.14487.5
12/16/2025494.49498.59491.42493
12/17/2025491.65503.91491.3499.02
12/18/2025501.93505.57497.26497.69
12/19/2025498.71505.2498.64503.08
12/22/2025501.57512.51499.99509.65
12/23/2025508.87515.89508.26515.39
12/24/2025516518.76513.52517.28
12/26/2025517.2520.88515.91520.04
12/29/2025520.65522.35518.27519.06
12/30/2025517519.06515.31515.75
12/31/2025514.82516.41510.78510.85