MCO - MOODYS CORP /DE/
455.35
6.930 1.522%
Share volume: 1,539,792
Last Updated: 04-17-2026
Business Services/Services – Consumer Credit Reporting Agencies, Collection Services:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$448.42
6.93
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $452.26 | $452.26 | $459.27 | $459.27 | $450.19 | $450.19 | $455.35 | $455.35 | 1,539,792 | $1,539,062.00 |
| 04-16-2026 | $450.00 | $450.00 | $455.36 | $455.36 | $446.78 | $446.78 | $448.42 | $448.42 | 932,141 | $932,141.00 |
| 04-15-2026 | $439.54 | $439.54 | $449.98 | $449.98 | $439.03 | $439.03 | $446.81 | $446.81 | 792,400 | $792,400.00 |
| 04-14-2026 | $440.65 | $440.65 | $443.91 | $443.91 | $436.22 | $436.22 | $438.06 | $438.06 | 890,245 | $890,245.00 |
| 04-13-2026 | $425.26 | $425.26 | $439.94 | $439.94 | $425.26 | $425.26 | $439.61 | $439.61 | 710,799 | $710,799.00 |
| 04-10-2026 | $436.19 | $436.19 | $438.87 | $438.87 | $424.40 | $424.40 | $427.41 | $427.41 | 1,061,872 | $1,061,872.00 |
| 04-09-2026 | $443.46 | $443.46 | $445.42 | $445.42 | $432.03 | $432.03 | $438.22 | $438.22 | 949,662 | $949,662.00 |
| 04-08-2026 | $450.25 | $450.25 | $454.92 | $454.92 | $445.42 | $445.42 | $447.62 | $447.62 | 786,656 | $786,656.00 |
| 04-07-2026 | $442.24 | $442.24 | $444.21 | $444.21 | $436.77 | $436.77 | $438.00 | $438.00 | 685,545 | $685,545.00 |
| 04-06-2026 | $439.18 | $439.18 | $445.52 | $445.52 | $438.46 | $438.46 | $444.10 | $444.10 | 457,180 | $457,180.00 |