Skip to main content

Moody's Corp (NY:MCO)

501.59 +13.56 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 488.92 502.21 486.49 501.59 1,123,625 +13.56(+2.78%)
Jun 27, 2025 482.96 492.54 482.54 488.03 866,498 +6.49(+1.35%)
Jun 26, 2025 482.37 484.22 478.39 481.54 832,310 -0.11(-0.02%)
Jun 25, 2025 488.85 489.86 479.90 481.65 621,369 -7.35(-1.50%)
Jun 24, 2025 480.78 489.66 478.26 489.00 692,649 +12.73(+2.67%)
Jun 23, 2025 470.56 476.47 467.89 476.27 693,544 +6.27(+1.33%)
Jun 20, 2025 473.25 474.24 467.73 470.00 799,360 -0.51(-0.11%)
Jun 18, 2025 471.89 476.06 469.84 470.51 528,089 -0.72(-0.15%)
Jun 17, 2025 473.06 475.63 470.12 471.23 416,973 -5.69(-1.19%)
Jun 16, 2025 476.67 480.75 474.09 476.92 564,091 +5.04(+1.07%)
Jun 13, 2025 475.24 477.20 470.51 471.88 471,878 -9.13(-1.90%)
Jun 12, 2025 479.07 481.31 470.98 481.01 490,216 -2.53(-0.52%)
Jun 11, 2025 485.16 488.56 482.40 483.54 482,011 -1.48(-0.31%)
Jun 10, 2025 486.30 487.06 483.44 485.02 631,536 -0.53(-0.11%)
Jun 09, 2025 488.65 489.85 482.51 485.55 485,907 -3.40(-0.70%)
Jun 06, 2025 490.78 493.58 487.45 488.95 373,088 +1.41(+0.29%)
Jun 05, 2025 487.80 489.89 484.65 487.54 511,462 +2.02(+0.42%)
Jun 04, 2025 484.43 488.37 481.41 485.52 565,871 +3.45(+0.72%)
Jun 03, 2025 476.35 482.65 474.49 482.07 632,995 +2.14(+0.45%)
Jun 02, 2025 475.62 480.57 469.57 479.93 504,150 +0.61(+0.13%)
May 30, 2025 481.90 482.25 475.78 479.32 1,423,167 -2.32(-0.48%)
May 29, 2025 480.30 482.33 476.98 481.64 422,586 +3.13(+0.65%)
May 28, 2025 479.74 483.07 477.78 478.51 663,174 -2.73(-0.57%)
May 27, 2025 474.89 481.92 473.82 481.24 609,356 +11.59(+2.47%)
May 23, 2025 468.69 472.42 466.80 469.65 363,823 -2.11(-0.45%)
May 22, 2025 472.28 475.40 468.78 471.76 495,196 -1.02(-0.22%)
May 21, 2025 484.11 486.47 472.51 472.78 624,084 -14.21(-2.92%)
May 20, 2025 488.08 490.59 483.81 486.99 382,867 -5.11(-1.04%)
May 19, 2025 483.98 493.30 482.31 492.10 551,539 +3.20(+0.65%)
May 16, 2025 486.96 489.49 484.72 488.90 505,283 +1.57(+0.32%)
May 15, 2025 479.05 488.61 478.17 487.33 570,586 +8.28(+1.73%)
May 14, 2025 485.66 486.33 477.82 479.05 612,240 -5.65(-1.17%)
May 13, 2025 486.74 490.91 484.69 484.70 477,372 -2.36(-0.48%)
May 12, 2025 484.75 487.53 477.81 487.06 918,656 +16.39(+3.48%)
May 09, 2025 471.47 473.12 468.63 470.67 613,075 -1.00(-0.21%)
May 08, 2025 469.38 478.99 469.38 471.67 775,614 +3.80(+0.81%)
May 07, 2025 463.93 470.19 463.54 467.87 827,712 +4.95(+1.07%)
May 06, 2025 460.54 466.94 459.04 462.92 457,454 -1.76(-0.38%)
May 05, 2025 461.90 467.91 460.94 464.68 555,660 -0.07(-0.02%)
May 02, 2025 458.10 466.71 458.10 464.75 733,554 +12.89(+2.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.