MCO Daily Statistics
MCO daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Moody's Corporation (MCO) company overview
Moody's, along with S&P Ratings, is a leading provider of credit ratings on fixed-income securities. The ratings segment, Moody's Investors Service, includes corporates, structured finance, financial institutions, and public finance ratings. MIS represents a majority of the firm's profit and often (depending on bond issuance levels) a majority of the firm's revenue. The other segment, Moody's Analytics, consists of decision solutions, research and insights, and data and information.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 460.45 | 464.57 | 459.8 | 464.23 | — |
| 2026-10-08 | 449.2 | 459.05 | 448.59 | 458.69 | — |
| 2026-10-07 | 449.13 | 451.53 | 443.4 | 449.63 | — |
| 2026-10-06 | 451.24 | 454.94 | 450 | 452.32 | — |
| 2026-10-05 | 442.22 | 448.52 | 439.01 | 448.15 | — |
| 2026-10-02 | 447.19 | 448.52 | 438.01 | 441.36 | — |
| 2026-10-01 | 455 | 460 | 441.59 | 447.36 | — |
| 2026-09-30 | 454.65 | 458.94 | 453.26 | 454.13 | — |
| 2026-09-29 | 456.35 | 457.92 | 450.53 | 454.82 | — |
| 2026-09-28 | 462.88 | 464.07 | 458.26 | 460.08 | — |
| 2026-09-25 | 466.37 | 469.61 | 461.53 | 468.7 | — |
| 2026-09-24 | 473.28 | 479.09 | 463.89 | 467.35 | — |
| 2026-09-23 | 468 | 477.86 | 467.25 | 473.85 | — |
| 2026-09-21 | 472.87 | 474.15 | 466.39 | 467.22 | — |
| 2026-09-18 | 460 | 470.99 | 456.97 | 468.59 | — |
| 2026-09-17 | 467.83 | 468.05 | 461.86 | 461.88 | — |
| 2026-09-16 | 468.85 | 471.73 | 462.65 | 465.3 | — |
| 2026-09-15 | 474 | 474.51 | 466.03 | 467.16 | — |
| 2026-09-14 | 479.18 | 485 | 473.2 | 477.93 | — |
| 2026-09-11 | 472.32 | 475.5 | 467.36 | 474.95 | — |
| 2026-09-10 | 473.32 | 474.49 | 466.43 | 467.36 | — |
| 2026-09-09 | 479.01 | 478.73 | 473.18 | 474.57 | — |
| 2026-09-08 | 489.7 | 489.75 | 479.09 | 481.25 | — |
| 2026-09-04 | 492.02 | 495.64 | 489.61 | 493.55 | — |
| 2026-09-02 | 492.46 | 494.76 | 484.45 | 490 | — |
| 2026-09-01 | 501.89 | 505.23 | 493.76 | 494.71 | — |
| 2026-08-31 | 511.33 | 511.94 | 502.61 | 504.64 | — |
| 2026-08-27 | 514 | 520.67 | 508.61 | 509.02 | — |
| 2026-08-26 | 512.31 | 520.59 | 511.35 | 514.55 | — |
| 2026-08-25 | 507.51 | 514.36 | 501.01 | 513.11 | — |
| 2026-08-24 | 505 | 512.56 | 503.47 | 511.35 | — |
| 2026-08-21 | 500.99 | 506.55 | 498.45 | 503.32 | — |
| 2026-08-20 | 496.96 | 503.67 | 495.32 | 498.77 | — |
| 2026-08-19 | 487.45 | 506.49 | 485.23 | 497.03 | — |
| 2026-08-18 | 480.69 | 490.7 | 479.11 | 485.79 | — |
| 2026-08-17 | 481.17 | 483.67 | 477.15 | 477.17 | — |
| 2026-08-14 | 487.11 | 487.71 | 480.34 | 484.96 | — |
| 2026-08-13 | 479.04 | 489.7 | 475.31 | 488.42 | — |
| 2026-08-12 | 474.16 | 481.58 | 473.27 | 477.84 | — |
| 2026-08-11 | 476.75 | 480.78 | 473.62 | 476.48 | — |
| 2026-08-10 | 474.93 | 481.1 | 475.47 | 478.14 | — |
| 2026-08-07 | 473 | 480.71 | 473.17 | 477.75 | — |
| 2026-08-06 | 481.73 | 483.82 | 470.52 | 473.13 | — |
| 2026-08-05 | 488.26 | 489.95 | 479.27 | 483.98 | — |
| 2026-08-04 | 479.69 | 486.11 | 481.62 | 483.67 | — |
| 2026-08-03 | 484.13 | 491.1 | 477.16 | 483.36 | — |
| 2026-07-31 | 477.89 | 481.59 | 471.78 | 478.38 | — |
| 2026-07-30 | 478.91 | 483.11 | 470.48 | 482.26 | — |
| 2026-07-29 | 484.17 | 489.61 | 480.88 | 483.24 | — |
| 2026-07-28 | 486.06 | 488.81 | 478.4 | 484.2 | — |
| 2026-07-27 | 478.97 | 491.22 | 478.27 | 485.96 | — |
| 2026-07-24 | 475.91 | 479.2 | 468.37 | 471.5 | — |
| 2026-07-23 | 480 | 484.39 | 472.12 | 472.24 | — |
| 2026-07-22 | 493.48 | 493.99 | 482.96 | 489.7 | — |
| 2026-07-21 | 491.68 | 496.86 | 482.69 | 490.77 | — |
| 2026-07-20 | 508.24 | 509.87 | 502.09 | 505.37 | — |
| 2026-07-17 | 517.96 | 523.31 | 507.36 | 510.86 | — |
| 2026-07-16 | 509.33 | 519.09 | 508.16 | 519.02 | — |
| 2026-07-15 | 498.76 | 511.84 | 497.36 | 504.46 | — |
| 2026-07-14 | 487 | 495.74 | 480 | 494.73 | — |
| 2026-07-13 | 491.72 | 497.82 | 491.72 | 495.72 | — |
| 2026-07-10 | 491.49 | 496.1 | 483.85 | 487.28 | — |
| 2026-07-09 | 482.3 | 487.37 | 478.42 | 487.02 | — |
| 2026-07-08 | 496.36 | 496.96 | 483.19 | 485.1 | — |
| 2026-07-07 | 501.46 | 504.91 | 498.11 | 500.49 | — |
| 2026-07-06 | 492.35 | 499.9 | 480.63 | 498.78 | — |
| 2026-07-02 | 474.27 | 490.7 | 475.5 | 490.51 | — |
| 2026-07-01 | 455.49 | 474.38 | 454.02 | 468.38 | — |
| 2026-06-30 | 450.28 | 457.48 | 447.14 | 452.92 | — |
| 2026-06-29 | 452.48 | 455.62 | 448.57 | 452.73 | — |
| 2026-06-26 | 437.85 | 451.85 | 437.51 | 450.01 | — |
| 2026-06-25 | 450.37 | 459.77 | 438.14 | 438.85 | — |
| 2026-06-24 | 446.26 | 455.95 | 443.24 | 449.79 | — |
| 2026-06-23 | 450.03 | 452.01 | 442.29 | 443.97 | — |
| 2026-06-22 | 448.64 | 453.82 | 445.24 | 447.33 | — |
| 2026-06-18 | 457.63 | 459.43 | 448.87 | 450.67 | — |
| 2026-06-17 | 466.5 | 472.39 | 455.73 | 456.22 | — |
| 2026-06-16 | 460.34 | 471.4 | 459.21 | 468.41 | — |
| 2026-06-15 | 450.76 | 460.88 | 450.71 | 454.06 | — |
| 2026-06-12 | 445 | 448.48 | 438.17 | 447.85 | — |
| 2026-06-11 | 449.59 | 450.5 | 438.41 | 441.82 | — |
| 2026-06-10 | 447 | 454.1 | 444.33 | 450.69 | — |
| 2026-06-09 | 443.71 | 452.3 | 441.71 | 449.94 | — |
| 2026-06-05 | 451.69 | 454.22 | 447.92 | 451.35 | — |
| 2026-06-04 | 455.27 | 460.52 | 447.93 | 449.15 | — |
| 2026-06-03 | 450 | 450.96 | 441.79 | 448.39 | — |
| 2026-06-02 | 460.63 | 462 | 446.66 | 453.6 | — |
| 2026-06-01 | 453.67 | 465.58 | 449.11 | 464.2 | — |
| 2026-05-29 | 448.91 | 459.24 | 449.17 | 453.25 | — |
| 2026-05-28 | 454.12 | 455.68 | 448.02 | 450.45 | — |
| 2026-05-27 | 452.34 | 457.48 | 448.26 | 451.56 | — |
| 2026-05-22 | 446 | 452.85 | 445.62 | 449.12 | — |
| 2026-05-21 | 440.18 | 447.56 | 436.2 | 445.37 | — |
| 2026-05-20 | 434.37 | 445.45 | 427.89 | 444.27 | — |
| 2026-05-19 | 445.74 | 448 | 434.29 | 434.49 | — |
| 2026-05-18 | 427.01 | 443.55 | 427.01 | 443.41 | — |
| 2026-05-15 | 432.48 | 438.23 | 426.31 | 428.9 | — |
| 2026-05-14 | 440.51 | 443.45 | 432.38 | 432.68 | — |
| 2026-05-13 | 446.87 | 447.35 | 432.35 | 438.32 | — |
| 2026-05-12 | 449.61 | 458.54 | 447.21 | 451.75 | — |
| 2026-05-11 | 448.16 | 452.68 | 446.36 | 448.39 | — |
| 2026-05-08 | 457.1 | 459.14 | 446.96 | 451.32 | — |
| 2026-05-07 | 446.08 | 458 | 444.54 | 457.1 | — |
| 2026-05-06 | 458.29 | 459.99 | 446.9 | 448.64 | — |
| 2026-05-05 | 450.01 | 460.5 | 442.22 | 454.55 | — |
| 2026-05-04 | 453.97 | 460.83 | 449.18 | 449.56 | — |
| 2026-05-01 | 466.39 | 469.88 | 455.74 | 455.77 | — |
| 2026-04-30 | 456.94 | 462.82 | 453.94 | 461.85 | — |
| 2026-04-29 | 456.78 | 462.18 | 452.98 | 460.11 | — |
| 2026-04-28 | 464.94 | 470.64 | 457.53 | 457.99 | — |
| 2026-04-27 | 453.91 | 462.8 | 454.23 | 460.74 | — |
| 2026-04-24 | 453.1 | 458.85 | 453.27 | 456.05 | — |
| 2026-04-23 | 460.72 | 463 | 448.05 | 452.35 | — |
| 2026-04-22 | 474.27 | 482.54 | 464.57 | 466.72 | — |
| 2026-04-21 | 461.9 | 473.38 | 458.98 | 459.59 | — |
| 2026-04-20 | 453.68 | 461.02 | 452.66 | 459.91 | — |
| 2026-04-17 | 452.26 | 459.27 | 450.19 | 455.35 | — |
| 2026-04-16 | 450 | 455.1 | 446.78 | 448.42 | — |
| 2026-04-15 | 439.54 | 449.98 | 439.03 | 446.81 | — |
| 2026-04-14 | 440.65 | 443.91 | 436.24 | 438.06 | — |