The highest closing price for Moodys (MCO) last month was $495.08, last Monday. It was up 0.5% for the month. The latest price is $488.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $475.93 | $483.28 | $475.01 | $480.30 | 687,556 |
October 30 2025 | $474.27 | $487.53 | $472.89 | $478.97 | 786,053 |
October 29 2025 | $487.00 | $488.55 | $469.11 | $471.70 | 1,223,239 |
October 28 2025 | $493.90 | $497.33 | $490.53 | $490.76 | 777,363 |
October 27 2025 | $494.99 | $496.83 | $493.11 | $495.08 | 703,964 |
October 24 2025 | $483.88 | $491.74 | $482.00 | $490.82 | 748,453 |
October 23 2025 | $475.53 | $482.18 | $470.50 | $479.30 | 1,078,502 |
October 22 2025 | $483.35 | $488.87 | $471.41 | $472.79 | 1,685,978 |
October 21 2025 | $477.13 | $486.59 | $474.64 | $484.92 | 1,334,303 |
October 20 2025 | $472.64 | $476.70 | $468.86 | $474.46 | 760,461 |
October 17 2025 | $470.32 | $475.01 | $466.19 | $471.04 | 1,380,708 |
October 16 2025 | $478.68 | $479.85 | $466.38 | $468.56 | 818,060 |
October 15 2025 | $481.09 | $486.26 | $477.61 | $478.51 | 759,486 |
October 14 2025 | $472.13 | $483.50 | $471.62 | $481.25 | 1,080,536 |
October 13 2025 | $486.19 | $487.91 | $466.40 | $473.72 | 1,607,892 |
October 10 2025 | $496.40 | $496.94 | $483.74 | $484.10 | 1,002,854 |
October 09 2025 | $492.34 | $495.95 | $490.84 | $492.46 | 644,333 |
October 08 2025 | $490.37 | $494.19 | $487.28 | $490.09 | 807,491 |
October 07 2025 | $486.18 | $489.26 | $483.86 | $488.43 | 923,172 |
October 06 2025 | $485.86 | $488.40 | $483.34 | $483.45 | 859,037 |
October 03 2025 | $482.38 | $488.10 | $480.22 | $485.04 | 716,322 |
October 02 2025 | $475.41 | $483.82 | $473.98 | $482.17 | 823,397 |
October 01 2025 | $477.97 | $482.92 | $475.00 | $479.82 | 906,217 |
Daily pricing data for Moodys dates back to 11/5/1984, and may be incomplete.
