MCO - MOODYS CORP /DE/
464.3
-1.800 -0.388%
Share volume: 1,775,283
Last Updated: 03-03-2026
Business Services/Services – Consumer Credit Reporting Agencies, Collection Services:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$466.10
-1.80
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $458.23 | $458.23 | $469.00 | $469.00 | $454.40 | $454.40 | $464.30 | $464.30 | 1,775,283 | $1,775,283.00 |
| 03-02-2026 | $469.50 | $469.50 | $471.98 | $471.98 | $463.00 | $463.00 | $466.10 | $466.10 | 1,974,150 | $1,974,150.00 |
| 02-27-2026 | $475.06 | $474.03 | $483.92 | $482.88 | $473.06 | $472.03 | $477.59 | $476.56 | 1,788,397 | $1,788,397.00 |
| 02-26-2026 | $467.89 | $467.89 | $481.80 | $481.80 | $467.89 | $467.89 | $479.47 | $479.47 | 1,744,551 | $1,744,551.00 |
| 02-25-2026 | $455.00 | $455.00 | $466.05 | $466.05 | $454.49 | $454.49 | $463.37 | $463.37 | 1,753,033 | $1,753,033.00 |
| 02-24-2026 | $438.02 | $438.02 | $453.13 | $453.13 | $436.85 | $436.85 | $452.57 | $452.57 | 1,506,923 | $1,506,923.00 |
| 02-23-2026 | $445.08 | $445.08 | $451.11 | $451.11 | $436.29 | $436.29 | $437.11 | $437.11 | 1,405,123 | $1,405,123.00 |
| 02-20-2026 | $446.75 | $446.75 | $451.93 | $451.93 | $441.93 | $441.93 | $447.82 | $447.82 | 1,064,935 | $1,064,935.00 |
| 02-19-2026 | $453.23 | $453.23 | $453.23 | $453.23 | $441.30 | $441.30 | $449.29 | $449.29 | 1,606,146 | $1,606,146.00 |
| 02-18-2026 | $438.84 | $438.84 | $451.99 | $451.99 | $434.51 | $434.51 | $450.76 | $450.76 | 2,359,951 | $2,359,951.00 |