MCO - MOODYS CORP /DE/
437.8
-4.320 -0.987%
Share volume: 724,180
Last Updated: 03-13-2025
Business Services/Services – Consumer Credit Reporting Agencies, Collection Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$442.12
-4.32
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $441.13 | $441.13 | $443.00 | $443.00 | $435.48 | $435.48 | $437.80 | $437.80 | 724,180 | $724,180.00 |
| 03-12-2025 | $447.50 | $447.50 | $449.46 | $449.46 | $436.88 | $436.88 | $442.12 | $442.12 | 1,116,738 | $1,116,738.00 |
| 03-11-2025 | $450.98 | $450.98 | $451.10 | $451.10 | $441.17 | $441.17 | $443.85 | $443.85 | 1,050,467 | $1,050,467.00 |
| 03-10-2025 | $454.26 | $454.26 | $458.51 | $458.51 | $446.34 | $446.34 | $450.29 | $450.29 | 1,198,489 | $1,198,489.00 |
| 03-07-2025 | $467.70 | $467.70 | $468.03 | $468.03 | $453.36 | $453.36 | $461.51 | $461.51 | 1,245,462 | $1,245,462.00 |
| 03-06-2025 | $474.07 | $474.07 | $477.81 | $477.81 | $467.27 | $467.27 | $470.23 | $470.23 | 1,098,808 | $1,098,808.00 |
| 03-05-2025 | $480.49 | $480.49 | $485.78 | $485.78 | $477.15 | $477.15 | $482.18 | $482.18 | 801,970 | $801,970.00 |
| 03-04-2025 | $497.85 | $497.85 | $498.76 | $498.76 | $478.62 | $478.62 | $481.30 | $481.30 | 1,103,497 | $1,103,497.00 |
| 03-03-2025 | $505.00 | $505.00 | $507.33 | $507.33 | $498.39 | $498.39 | $502.00 | $502.00 | 1,189,722 | $1,189,722.00 |
| 02-28-2025 | $499.06 | $499.06 | $503.95 | $503.95 | $493.99 | $493.99 | $503.94 | $503.94 | 869,540 | $840,381.00 |