Moody's Corporation (MCO)
NYSE: MCO
· Real-Time Price · USD
508.95
-7.51 (-1.45%)
At close: Aug 18, 2025, 3:59 PM
510.07
0.22%
Pre-market: Aug 19, 2025, 04:08 AM EDT
MCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 515.53 | 516.52 | 508.68 | 509.22 | 509.22 | -1.40% | 540,638 |
| Aug 15, 2025 | 521.45 | 522.93 | 516.25 | 516.46 | 516.46 | -0.93% | 410,200 |
| Aug 14, 2025 | 516.68 | 523.07 | 513.51 | 521.32 | 520.38 | 0.04% | 531,941 |
| Aug 13, 2025 | 520.00 | 522.79 | 517.07 | 521.13 | 520.19 | 0.98% | 520,929 |
| Aug 12, 2025 | 513.06 | 519.31 | 512.70 | 516.05 | 515.12 | 0.86% | 588,700 |
| Aug 11, 2025 | 516.45 | 518.29 | 510.91 | 511.66 | 510.74 | -0.70% | 591,316 |
| Aug 8, 2025 | 516.22 | 519.61 | 513.79 | 515.29 | 514.36 | 0.24% | 375,100 |
| Aug 7, 2025 | 521.35 | 523.19 | 512.23 | 514.06 | 513.13 | -0.66% | 609,039 |
| Aug 6, 2025 | 516.87 | 518.24 | 510.96 | 517.48 | 516.55 | 0.32% | 621,134 |
| Aug 5, 2025 | 520.91 | 522.14 | 514.52 | 515.85 | 514.92 | -0.77% | 841,060 |
| Aug 4, 2025 | 504.72 | 520.59 | 502.02 | 519.85 | 518.91 | 3.70% | 886,499 |
| Aug 1, 2025 | 510.19 | 510.19 | 496.19 | 501.28 | 500.38 | -2.80% | 1,115,743 |
| Jul 31, 2025 | 510.68 | 521.00 | 509.31 | 515.73 | 514.80 | 0.61% | 1,260,636 |
| Jul 30, 2025 | 511.56 | 519.92 | 510.41 | 512.62 | 511.70 | 0.42% | 1,156,179 |
| Jul 29, 2025 | 510.70 | 512.72 | 505.66 | 510.50 | 509.58 | 0.59% | 849,683 |
| Jul 28, 2025 | 511.33 | 515.71 | 507.00 | 507.50 | 506.58 | -1.06% | 459,251 |
| Jul 25, 2025 | 512.92 | 516.21 | 511.99 | 512.95 | 512.03 | -0.03% | 688,529 |
| Jul 24, 2025 | 509.62 | 518.48 | 507.35 | 513.09 | 512.16 | 1.03% | 847,039 |
| Jul 23, 2025 | 484.29 | 513.80 | 480.59 | 507.88 | 506.96 | 1.76% | 1,243,867 |
| Jul 22, 2025 | 499.10 | 500.61 | 492.77 | 499.12 | 498.22 | -0.21% | 987,823 |