Moody's Corporation
MCO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $472.32 | $475.50 | $467.36 | $474.95 | +1.62% | 773.41K |
| Sep 10, 2026 | $473.32 | $474.50 | $466.43 | $467.36 | -1.52% | 592.65K |
| Sep 9, 2026 | $479.01 | $479.01 | $473.18 | $474.57 | -1.39% | 723.31K |
| Sep 8, 2026 | $489.70 | $489.75 | $479.09 | $481.25 | -2.49% | 624.40K |
| Sep 4, 2026 | $492.02 | $495.64 | $489.61 | $493.55 | -2.13% | 424.85K |
| Sep 3, 2026 | $496.13 | $507.65 | $493.79 | $504.30 | +2.92% | 500.96K |
| Sep 2, 2026 | $492.46 | $494.76 | $484.45 | $490.00 | -0.95% | 661.74K |
| Sep 1, 2026 | $501.89 | $505.23 | $493.76 | $494.71 | -1.97% | 971.56K |
| Aug 31, 2026 | $511.33 | $511.94 | $502.61 | $504.64 | -2.00% | 858.02K |
| Aug 28, 2026 | $510.33 | $517.14 | $505.86 | $514.95 | +1.16% | 471.69K |
| Aug 27, 2026 | $514.00 | $520.67 | $508.61 | $509.02 | -1.07% | 561.65K |
| Aug 26, 2026 | $512.31 | $520.59 | $511.35 | $514.55 | +0.28% | 756.47K |
| Aug 25, 2026 | $507.51 | $514.36 | $501.01 | $513.11 | +0.34% | 693.93K |
| Aug 24, 2026 | $505.00 | $512.56 | $503.47 | $511.35 | +1.60% | 655.92K |
| Aug 21, 2026 | $500.99 | $506.56 | $498.45 | $503.32 | +0.91% | 713.50K |
| Aug 20, 2026 | $496.96 | $503.67 | $495.27 | $498.77 | +0.35% | 736.97K |
| Aug 19, 2026 | $487.45 | $506.49 | $485.23 | $497.03 | +2.31% | 956.69K |
| Aug 18, 2026 | $480.69 | $490.75 | $478.69 | $485.79 | +1.81% | 523.79K |
| Aug 17, 2026 | $481.17 | $483.68 | $477.14 | $477.17 | -1.61% | 684.17K |
| Aug 14, 2026 | $487.11 | $488.21 | $480.34 | $484.96 | -0.71% | 517.99K |
| Aug 13, 2026 | $479.04 | $489.70 | $475.31 | $488.42 | +2.21% | 580.64K |
| Aug 12, 2026 | $474.16 | $481.58 | $473.27 | $477.84 | +0.29% | 813.82K |
| Aug 11, 2026 | $476.75 | $480.85 | $473.62 | $476.48 | -0.35% | 846.29K |
| Aug 10, 2026 | $474.93 | $481.10 | $474.93 | $478.14 | +0.08% | 686.65K |
| Aug 7, 2026 | $473.00 | $480.71 | $472.33 | $477.75 | +0.98% | 696.26K |
| Aug 6, 2026 | $481.73 | $485.06 | $470.53 | $473.13 | -2.24% | 821.02K |
| Aug 5, 2026 | $488.26 | $489.95 | $479.27 | $483.98 | +0.06% | 789.79K |
| Aug 4, 2026 | $479.69 | $486.87 | $479.69 | $483.67 | +0.06% | 541.74K |
| Aug 3, 2026 | $484.13 | $491.10 | $477.16 | $483.36 | +1.04% | 700.00K |
| Jul 31, 2026 | $477.89 | $481.59 | $471.78 | $478.38 | -0.80% | 844.18K |
| Jul 30, 2026 | $478.91 | $483.24 | $470.49 | $482.26 | -0.20% | 823.35K |
| Jul 29, 2026 | $484.17 | $489.61 | $480.88 | $483.24 | -0.20% | 938.03K |
| Jul 28, 2026 | $486.06 | $488.81 | $478.33 | $484.20 | -0.36% | 1.01M |
| Jul 27, 2026 | $478.97 | $491.22 | $478.27 | $485.96 | +3.07% | 905.00K |
| Jul 24, 2026 | $475.91 | $479.21 | $468.37 | $471.50 | -0.16% | 935.48K |
| Jul 23, 2026 | $480.00 | $484.47 | $472.01 | $472.24 | -3.57% | 1.05M |
| Jul 22, 2026 | $493.48 | $493.99 | $482.96 | $489.70 | -0.22% | 1.28M |
| Jul 21, 2026 | $491.68 | $496.87 | $482.69 | $490.77 | -2.89% | 1.43M |
| Jul 20, 2026 | $508.24 | $510.01 | $502.09 | $505.37 | -1.07% | 774.46K |
| Jul 17, 2026 | $517.96 | $523.31 | $507.32 | $510.86 | -1.57% | 1.33M |
| Jul 16, 2026 | $509.33 | $519.09 | $508.16 | $519.02 | +2.89% | 935.50K |
| Jul 15, 2026 | $498.76 | $512.00 | $497.37 | $504.46 | +1.97% | 832.91K |
| Jul 14, 2026 | $487.00 | $495.75 | $480.00 | $494.73 | -0.20% | 652.24K |
| Jul 13, 2026 | $491.72 | $497.82 | $491.71 | $495.72 | +1.73% | 568.85K |
| Jul 10, 2026 | $491.49 | $496.10 | $483.81 | $487.28 | +0.05% | 510.75K |
| Jul 9, 2026 | $482.30 | $487.37 | $478.27 | $487.02 | +0.40% | 528.42K |
| Jul 8, 2026 | $496.36 | $496.96 | $483.19 | $485.10 | -3.07% | 585.33K |
| Jul 7, 2026 | $501.46 | $504.91 | $498.11 | $500.49 | +0.34% | 824.12K |
| Jul 6, 2026 | $492.35 | $499.97 | $480.63 | $498.78 | +1.69% | 863.97K |
| Jul 2, 2026 | $474.27 | $490.74 | $474.27 | $490.51 | +4.72% | 933.22K |
| Jul 1, 2026 | $455.49 | $474.39 | $454.00 | $468.38 | +3.41% | 1.08M |
| Jun 30, 2026 | $450.28 | $457.54 | $447.14 | $452.92 | +0.04% | 1.03M |
| Jun 29, 2026 | $452.48 | $455.62 | $448.54 | $452.73 | +0.60% | 848.79K |
| Jun 26, 2026 | $437.85 | $451.85 | $437.51 | $450.01 | +2.54% | 2.82M |
| Jun 25, 2026 | $450.37 | $459.78 | $438.14 | $438.85 | -2.43% | 1.18M |
| Jun 24, 2026 | $446.26 | $455.95 | $443.24 | $449.79 | +1.31% | 972.07K |
| Jun 23, 2026 | $450.03 | $452.40 | $442.29 | $443.97 | -0.75% | 1.10M |
| Jun 22, 2026 | $448.64 | $453.82 | $445.24 | $447.33 | -0.74% | 969.61K |
| Jun 18, 2026 | $457.63 | $460.25 | $448.85 | $450.67 | -1.22% | 1.96M |
| Jun 17, 2026 | $466.50 | $472.43 | $455.73 | $456.22 | — | 1.29M |
