MCO - MOODYS CORP /DE/
451.75
3.360 0.744%
Share volume: 1,030,578
Last Updated: 05-12-2026
Business Services/Services – Consumer Credit Reporting Agencies, Collection Services:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$448.39
3.36
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $449.61 | $449.61 | $458.67 | $458.67 | $447.21 | $447.21 | $451.75 | $451.75 | 1,030,578 | $1,030,578.00 |
| 05-11-2026 | $448.16 | $448.16 | $452.68 | $452.68 | $446.36 | $446.36 | $448.39 | $448.39 | 924,464 | $924,464.00 |
| 05-08-2026 | $457.10 | $457.10 | $459.14 | $459.14 | $446.96 | $446.96 | $451.32 | $451.32 | 762,816 | $762,816.00 |
| 05-07-2026 | $446.08 | $446.08 | $458.00 | $458.00 | $444.54 | $444.54 | $457.10 | $457.10 | 1,033,490 | $1,033,490.00 |
| 05-06-2026 | $458.29 | $458.29 | $459.99 | $459.99 | $446.88 | $446.88 | $448.64 | $448.64 | 1,216,699 | $1,216,699.00 |
| 05-05-2026 | $450.01 | $450.01 | $460.50 | $460.50 | $442.22 | $442.22 | $454.55 | $454.55 | 1,126,957 | $1,126,957.00 |
| 05-04-2026 | $453.97 | $453.97 | $460.83 | $460.83 | $449.18 | $449.18 | $449.56 | $449.56 | 771,941 | $771,941.00 |
| 05-01-2026 | $466.39 | $466.39 | $469.88 | $469.88 | $455.74 | $455.74 | $455.77 | $455.77 | 811,572 | $811,572.00 |
| 04-30-2026 | $456.94 | $456.94 | $462.82 | $462.82 | $453.94 | $453.94 | $461.85 | $461.85 | 1,070,811 | $1,070,811.00 |
| 04-29-2026 | $456.78 | $456.78 | $462.18 | $462.18 | $452.74 | $452.74 | $460.11 | $460.11 | 1,080,937 | $1,080,937.00 |