MCO weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 3.46 |
| 2017 | -1.03 |
| 2017 | 4.04 |
| 2017 | 3.19 |
| 2017 | 2.1 |
| 2017 | 2.32 |
| 2017 | 3.9 |
| 2017 | 1.03 |
| 2017 | -0.59 |
| 2017 | 0.13 |
| 2017 | -0.12 |
| 2017 | 0.51 |
| 2017 | 0.88 |
| 2017 | 1.02 |
| 2017 | -0.76 |
| 2017 | 1.66 |
| 2017 | 1.47 |
| 2017 | -0.07 |
| 2017 |
In the last 52 weeks, MCO increased in 30 and decreased in 22. The average return for this period was +0.25%, while the median return was +0.58%. Maximum gain was +9.39% on 2025-04-11 and maximum loss was -12.24% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, MCO increased in 30 and decreased in 22. The average return for this period was +0.25%, while the median return was +0.58%. Maximum gain was +9.39% on 2025-04-11 and maximum loss was -12.24% on 2025-04-04.
In the last 52 weeks, MCO increased in 30 and decreased in 22. The average return for this period was +0.25%, while the median return was +0.58%. Maximum gain was +9.39% on 2025-04-11 and maximum loss was -12.24% on 2025-04-04.
| 2025-12-26 | 501.6 | 520.0 | +3.7% |
| 2025-12-19 | 490.0 | 503.1 | +2.7% |
| 2025-12-12 | 494.1 | 486.6 | -1.5% |
| 2025-12-05 | 487.8 | 496.5 | +1.8% |
| 2025-11-28 | 480.0 | 490.8 | +2.2% |
| 2025-11-21 | 479.5 | 479.7 | +0.0% |
| 2025-11-14 | 487.0 | 479.5 | -1.6% |
| 2025-11-07 | 479.0 | 488.0 | +1.9% |
| 2025-10-31 | 495.0 | 480.3 | -3.0% |
| 2025-10-24 | 472.6 | 490.8 | +3.8% |
| 2025-10-17 | 486.2 | 471.0 | -3.1% |
| 2025-10-10 | 485.9 | 484.1 | -0.4% |
| 2025-10-03 | 479.8 | 485.0 | +1.1% |
| 2025-09-26 | 483.0 | 476.7 | -1.3% |
| 2025-09-19 | 512.7 | 480.7 | -6.2% |
| 2025-09-12 | 499.2 | 512.3 | +2.6% |
| 2025-09-05 | 503.3 | 499.0 | -0.9% |
| 2025-08-29 | 516.1 | 509.8 | -1.2% |
| 2025-08-22 | 515.5 | 516.0 | +0.1% |
| 2025-08-15 | 516.5 | 516.5 | +0.0% |
| 2025-08-08 | 504.7 | 515.3 | +2.1% |
| 2025-08-01 | 511.3 | 501.3 | -2.0% |
| 2025-07-25 | 503.0 | 513.0 | +2.0% |
| 2025-07-18 | 498.4 | 499.9 | +0.3% |
| 2025-07-11 | 504.2 | 499.5 | -0.9% |
| 2025-07-03 | 488.9 | 505.1 | +3.3% |
| 2025-06-27 | 470.6 | 488.0 | +3.7% |
| 2025-06-20 | 476.7 | 470.0 | -1.4% |
| 2025-06-13 | 488.7 | 471.9 | -3.4% |
| 2025-06-06 | 475.6 | 489.0 | +2.8% |
| -2.75 |
| 2017 | 0.22 |
| 2017 | 1.85 |
| 2017 | 1.64 |
| 2017 | -1.77 |
| 2017 | 4.89 |
| 2017 | -1.85 |
| 2017 | 0.65 |
| 2017 | 1.11 |
| 2017 | 1.63 |
| 2017 | 6.23 |
| 2017 | -0.71 |
| 2017 | -2.58 |
| 2017 | -1.53 |
| 2017 | 1.43 |
| 2017 | 1.47 |
| 2017 | 0.95 |
| 2017 | 1.69 |
| 2017 | -0.11 |
| 2017 | 1.18 |
| 2017 | 0.73 |
| 2017 | 2.13 |
| 2017 | 1.26 |
| 2017 | 0.94 |
| 2017 | 0.54 |
| 2017 | 0.3 |
| 2017 | -2.91 |
| 2017 | 3.71 |
| 2017 | 2.29 |
| 2017 | 0.71 |
| 2017 | -0.6 |
| 2017 | -1.06 |
| 2017 | -2.91 |
| 2017 | 0.68 |
| 2018 | 4.16 |
| 2018 | 1.85 |
| 2018 | 0.87 |
| 2018 | 4.79 |
| 2018 | -4.53 |
| 2018 | -2.05 |
| 2018 | 7.28 |
| 2018 | 1.11 |
| 2018 | -2.03 |
| 2018 | 5.13 |
| 2018 | -1.59 |
| 2018 | -5.14 |
| 2018 | -0.15 |
| 2018 | -1.22 |
| 2018 | 1.55 |
| 2018 | -0.32 |
| 2018 | -0.59 |
| 2018 | 1.4 |
| 2018 | 4.46 |
| 2018 | -1.19 |
| 2018 | 0.39 |
| 2018 | 0.28 |
| 2018 | 3.09 |
| 2018 | -1.28 |
| 2018 | -1.95 |
| 2018 | -0.65 |
| 2018 | 1.83 |
| 2018 | 4.94 |
| 2018 | 1.87 |
| 2018 | -4.86 |
| 2018 | -2.1 |
| 2018 | -0.64 |
| 2018 | 0.22 |
| 2018 | 0.84 |
| 2018 | 2.78 |
| 2018 | -0.62 |
| 2018 | 1.97 |
| 2018 | -4 |
| 2018 | -3.8 |
| 2018 | -4.02 |
| 2018 | -2.84 |
| 2018 | 2.72 |
| 2018 | -11.96 |
| 2018 | 4.66 |
| 2018 | 2.33 |
| 2018 | -3.79 |
| 2018 | 2 |
| 2018 | 4.56 |
| 2018 | -9.76 |
| 2018 | -0.01 |
| 2018 | -8.94 |
| 2018 | 5.71 |
| 2019 | 2.23 |
| 2019 | 4.34 |
| 2019 | 8 |
| 2019 | -1.32 |
| 2019 | 3.52 |
| 2019 | 0.62 |
| 2019 | 4.69 |
| 2019 | 2.28 |
| 2019 | 1.25 |
| 2019 | -3.2 |
| 2019 | 3.89 |
| 2019 | 0.5 |
| 2019 | 1.84 |
| 2019 | 2.43 |
| 2019 | 0.22 |
| 2019 | 1.03 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 425.26 | 439.93 | 427.49 | 439.61 | — |
| 2026-04-10 | 436.19 | 438.87 | 424.4 | 427.41 | — |
| 2026-04-09 | 443.46 | 445.42 | 432.03 | 438.22 | — |
| 2026-04-08 | 450.25 | 454.91 | 445.42 | 447.62 | — |
| 2026-04-07 | 442.24 | 444.2 | 436.77 | 438 | — |
| 2026-04-06 | 439.18 | 445.52 | 439 | 444.1 | — |
| 2026-04-02 | 432.42 | 445.69 | 430.01 | 440.79 | — |
| 2026-04-01 | 437.77 | 440.51 | 425.97 | 438.78 | — |
| 2026-03-31 | 438.53 | 439.16 | 427.14 | 436.25 | — |
| 2026-03-30 | 428.95 | 435.7 | 427.32 | 432.05 | — |
| 2026-03-27 | 427.81 | 431.45 | 422.2 | 424.84 | — |
| 2026-03-26 | 423.98 | 435.09 | 423.98 | 432.28 | — |
| 2026-03-25 | 433.41 | 438.52 | 422.35 | 428.05 | — |
| 2026-03-24 | 436.77 | 436.77 | 426.49 | 428.46 | — |
| 2026-03-23 | 443.23 | 446.4 | 438.13 | 441.07 | — |
| 2026-03-20 | 435.58 | 439.33 | 432.29 | 435.12 | — |
| 2026-03-19 | 431.6 | 441.16 | 432 | 435.8 | — |
| 2026-03-18 | 435.87 | 444.33 | 434.85 | 438.67 | — |
| 2026-03-17 | 437.42 | 446.18 | 436.38 | 441.03 | — |
| 2026-03-16 | 433.8 | 438.94 | 432.28 | 432.69 | — |
| 2026-03-13 | 430.85 | 432.82 | 427.05 | 430.01 | — |
| 2026-03-12 | 439.05 | 439.05 | 422.16 | 426.47 | — |
| 2026-03-11 | 452 | 455.76 | 430.32 | 445.93 | — |
| 2026-03-10 | 461.25 | 461.25 | 447.64 | 452.23 | — |
| 2026-03-09 | 464.44 | 467.13 | 447.52 | 462.69 | — |
| 2026-03-06 | 463.95 | 472.71 | 460.5 | 471.97 | — |
| 2026-03-05 | 466.61 | 477.3 | 466.23 | 470.05 | — |
| 2026-03-04 | 465.87 | 475.97 | 463.73 | 471.01 | — |
| 2026-03-03 | 458.23 | 469 | 454.4 | 464.3 | — |
| 2026-03-02 | 469.5 | 471.98 | 463 | 466.1 | — |
| 2026-02-27 | 475.06 | 483.92 | 473.06 | 477.59 | — |
| 2026-02-26 | 467.89 | 481.8 | 467.89 | 479.47 | — |
| 2026-02-25 | 455 | 466.05 | 454.49 | 463.37 | — |
| 2026-02-25 | 455 | 466.05 | 454.49 | 463.37 | — |
| 2026-02-25 | 455 | 466.05 | 454.49 | 463.37 | — |
| 2026-02-24 | 438.02 | 453.13 | 436.85 | 452.57 | — |
| 2026-02-23 | 445.08 | 451.11 | 436.29 | 437.11 | — |
| 2026-02-20 | 446.75 | 451.93 | 441.93 | 447.82 | — |
| 2026-02-19 | 453.23 | 453.23 | 441.3 | 449.29 | — |
| 2026-02-18 | 438.84 | 451.99 | 434.51 | 450.76 | — |
| 2026-02-17 | 430.25 | 433.53 | 420.75 | 423.22 | — |
| 2026-02-13 | 416.25 | 430.8 | 416.25 | 426.44 | — |
| 2026-02-12 | 413.14 | 417.73 | 402.28 | 415.09 | — |
| 2026-02-11 | 418.37 | 423.47 | 410.57 | 412.23 | — |
| 2026-02-10 | 416.29 | 426.3 | 408.94 | 418.96 | — |
| 2026-02-09 | 452.04 | 456.34 | 446.1 | 449.47 | — |
| 2026-02-06 | 461.48 | 465.57 | 447.51 | 452.49 | — |
| 2026-02-05 | 465.84 | 471.9 | 442.7 | 457.7 | — |
| 2026-02-04 | 467.43 | 467.59 | 450.15 | 461.21 | — |
| 2026-02-03 | 502.71 | 502.71 | 469.63 | 471.05 | — |
| 2026-02-02 | 516.15 | 521.27 | 513.29 | 517.05 | — |
| 2026-01-30 | 513.01 | 518.89 | 509.99 | 515.56 | — |
| 2026-01-29 | 517.46 | 521.29 | 509.56 | 515.45 | — |
| 2026-01-28 | 516.71 | 521.24 | 513.88 | 516.62 | — |
| 2026-01-27 | 523.71 | 525.93 | 518.34 | 518.87 | — |
| 2026-01-26 | 524.55 | 528.73 | 521 | 525.42 | — |
| 2026-01-23 | 528.91 | 531.95 | 521.23 | 524.04 | — |
| 2026-01-22 | 528.19 | 533.84 | 526.03 | 530.24 | — |
| 2026-01-21 | 520.11 | 530.54 | 518.68 | 524.82 | — |
| 2026-01-20 | 528.89 | 534.6 | 514.3 | 517.3 | — |