NYSE:MCO Moody's - MCO Stock Chart & Stock Price History Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Moody's Co. Please log in to your account or sign up in order to add this asset to your watchlist. $319.58 +1.37 (+0.43%) (As of 01/27/2023 08:55 PM ET) Add Compare Share Share Today's Range$315.33▼$320.9250-Day Range$273.02▼$320.4752-Week Range$230.16▼$354.81Volume630,100 shsAverage Volume976,283 shsMarket Capitalization$58.55 billionP/E Ratio38.14Dividend Yield0.88%Price Target$296.47 ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability Moody's Stock Price Performance5 Day Performance+1.34%1 Month Performance+12.95%3 Month Performance+18.76%Year-To-Date Performance+14.70%1 Year Performance-5.03% MCO Stock Chart for Monday, January, 30, 2023 MCO Chart by TradingView Moody's Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/27/2023$318.21$319.58+0.43%$320.92$315.33620,637 shs$58.55 billion01/26/2023$315.73$318.21+0.79%$318.94$314.04913,303 shs$58.30 billion01/25/2023$315.36$315.73+0.12%$315.87$307.601.26 million shs$57.84 billion01/24/2023$320.19$315.36-1.51%$319.95$313.931.12 million shs$57.77 billion01/23/2023$320.47$320.19-0.09%$324.56$318.10917,058 shs$58.66 billion01/20/2023$312.96$320.47+2.40%$322.39$313.082.56 million shs$58.71 billion01/19/2023$316.48$312.96-1.11%$317.23$308.22870,441 shs$57.33 billion01/18/2023$313.58$316.48+0.92%$321.62$314.841.81 million shs$57.98 billion01/17/2023$314.53$313.58-0.30%$317.23$312.491.66 million shs$57.45 billion01/16/2023$314.53$314.53$314.95$307.6442,042 shs$57.62 billion01/13/2023$312.40$314.53+0.68%$315.00$308.92832,207 shs$57.62 billion01/12/2023$307.43$312.40+1.62%$312.90$304.20772,158 shs$57.23 billion01/11/2023$297.25$307.43+3.42%$308.06$298.94760,105 shs$56.32 billion01/10/2023$290.79$297.25+2.22%$297.44$289.86472,133 shs$54.46 billion01/09/2023$289.70$290.79+0.38%$297.76$290.40683,037 shs$53.27 billion01/06/2023$276.69$289.70+4.70%$289.78$275.67572,824 shs$53.07 billion01/05/2023$284.11$276.69-2.61%$281.77$275.90403,739 shs$50.69 billion01/04/2023$276.47$284.11+2.76%$285.61$279.87553,096 shs$52.05 billion01/03/2023$278.62$276.47-0.77%$284.90$274.81613,837 shs$50.65 billion01/02/2023$278.62$278.62$282.93$275.0116,125 shs$51.04 billion12/30/2022$282.93$278.62-1.52%$279.65$275.01431,808 shs$51.04 billion12/29/2022$273.02$282.93+3.63%$283.09$275.73316,652 shs$51.83 billion12/28/2022$276.36$273.02-1.21%$279.35$272.70394,473 shs$50.02 billion12/27/2022$278.82$276.36-0.88%$278.92$275.20369,144 shs$50.63 billion12/26/2022$278.82$278.82$280.67$277.0913,607 shs$51.08 billion12/23/2022$279.19$278.82-0.13%$280.63$276.87320,618 shs$51.08 billion12/22/2022$282.42$279.19-1.14%$281.00$275.19441,619 shs$51.15 billion12/21/2022$274.88$282.42+2.74%$282.51$276.62637,603 shs$51.74 billion12/20/2022$278.32$274.88-1.24%$279.63$274.81577,290 shs$50.36 billion12/19/2022$281.76$278.32-1.22%$281.22$276.20525,076 shs$50.99 billion12/16/2022$286.86$281.76-1.78%$284.40$279.151.02 million shs$51.62 billion12/15/2022$297.62$286.86-3.62%$293.31$286.42716,593 shs$52.55 billion12/14/2022$301.63$297.62-1.33%$305.27$294.871.03 million shs$54.52 billion12/13/2022$291.04$301.63+3.64%$310.64$298.321.07 million shs$55.26 billion12/12/2022$287.97$291.04+1.07%$291.09$287.45794,029 shs$53.32 billion12/09/2022$289.86$287.97-0.65%$290.74$287.46620,028 shs$52.76 billion12/08/2022$290.68$289.86-0.28%$294.45$288.99795,092 shs$53.10 billion12/07/2022$292.60$290.68-0.66%$293.96$289.55593,623 shs$53.25 billion12/06/2022$291.30$292.60+0.45%$294.36$291.16641,959 shs$53.60 billion12/05/2022$301.73$291.30-3.46%$298.46$290.50697,368 shs$53.37 billion12/02/2022$306.08$301.73-1.42%$303.84$297.47479,258 shs$55.28 billion12/01/2022$298.27$306.08+2.62%$308.87$300.66831,577 shs$56.07 billion11/30/2022$289.53$298.27+3.02%$298.46$284.431.20 million shs$54.64 billion11/29/2022$291.89$289.53-0.81%$292.87$288.12576,132 shs$53.04 billion11/28/2022$301.00$291.89-3.03%$301.02$291.39727,091 shs$53.47 billion11/25/2022$297.96$301.00+1.02%$302.33$295.73430,382 shs$55.14 billion11/24/2022$297.96$297.96$299.11$293.18397,887 shs$54.59 billion11/23/2022$294.36$297.96+1.22%$299.11$293.18397,887 shs$54.59 billion11/22/2022$291.94$294.36+0.83%$295.26$290.28381,520 shs$53.93 billion11/21/2022$292.33$291.94-0.13%$294.07$288.60554,667 shs$53.48 billion11/18/2022$289.80$292.33+0.87%$296.37$287.56696,951 shs$53.55 billion11/17/2022$296.74$289.80-2.34%$291.07$285.48845,321 shs$53.09 billion11/16/2022$298.74$296.74-0.67%$299.13$294.24801,243 shs$54.36 billion11/15/2022$293.60$298.74+1.75%$304.61$295.83861,866 shs$54.73 billion11/14/2022$310.37$293.60-5.40%$307.60$293.451.08 million shs$53.79 billion11/11/2022$294.26$310.37+5.47%$312.86$295.221.88 million shs$56.86 billion11/10/2022$262.48$294.26+12.11%$294.65$275.001.55 million shs$53.91 billion11/09/2022$267.14$262.48-1.74%$267.52$261.71514,485 shs$48.09 billion11/08/2022$264.39$267.14+1.04%$270.00$264.15733,241 shs$48.94 billion11/07/2022$258.96$264.39+2.10%$264.69$260.12524,115 shs$48.44 billion11/04/2022$254.62$258.96+1.70%$260.97$254.00577,105 shs$47.44 billion11/03/2022$256.11$254.62-0.58%$257.07$251.98540,203 shs$46.65 billion11/02/2022$264.35$256.11-3.12%$266.68$256.09939,565 shs$46.92 billion11/01/2022$264.87$264.35-0.20%$270.74$263.61782,306 shs$48.43 billion10/31/2022$269.09$264.87-1.57%$268.70$263.88881,628 shs$48.52 billion This page (NYSE:MCO) was last updated on 1/30/2023 by MarketBeat.com Staff Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.