Moody's Stock Price History, MCO Historical Prices

Add to My Stocks
$130.49 $0.27 (0.21%) MCO stock closing price Aug 18, 2017 (Closing)

Moody's stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Moody's P/E ratio, and PS ratio. The stock price was at a 5 year high of 133.57 on 24 Jul, 2017 as seen from Moody's stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-18130.09130.86129.03130.49147913152.626.50
2017-08-17131.22132.78130.18130.2295972952.516.49
2017-08-16132.53133.16131.69132.0973198153.266.58
2017-08-15130.93132.37130.64132.2082713653.316.58
2017-08-14128.65130.75128.17130.53121452652.636.50
2017-08-11127.48129.00127.43127.76115954251.526.36
2017-08-10127.48128.86126.86126.9171965351.176.32
2017-08-09127.05128.06126.28128.02140106651.626.38
2017-08-08128.66128.88127.35127.7081743951.496.36
2017-08-07129.74129.77128.59129.0777283352.046.43
2017-08-04129.11129.59128.30129.2987802252.136.44
2017-08-03129.46129.73128.07128.72127385851.906.41
2017-08-02131.31131.48128.51129.37120086052.176.44
2017-08-01131.76132.51131.47131.59108153253.066.55
2017-07-31132.72132.88131.44131.6389968453.086.56
2017-07-28131.89132.45131.20132.2167765953.316.58
2017-07-27133.59133.59130.63131.8979928953.186.57
2017-07-26132.79133.84132.74133.2866136353.746.64
2017-07-25134.71134.89132.33132.75101647953.536.61
2017-07-24133.15135.20133.03133.57163104261.556.78
2017-07-21130.50133.62130.15132.57255939261.096.73
2017-07-20126.61127.65126.07127.17124378658.606.46
2017-07-19126.06126.63125.07126.6084556258.346.43
2017-07-18124.90125.99124.62125.8566309958.006.39
2017-07-17124.80125.58124.39125.3748438457.776.37
2017-07-14124.52125.59123.94125.1040304757.656.35
2017-07-13124.51124.85123.09124.6882049257.466.33
2017-07-12123.18124.72123.12124.2848131157.276.31
2017-07-11123.18123.46122.06122.6158709056.506.23
2017-07-10123.09123.44122.53123.0351572456.706.25
2017-07-07122.51123.68122.27123.4257768756.886.27
2017-07-06123.49123.65122.05122.1771475156.306.20
2017-07-05122.25124.40121.53123.9882034057.136.30
2017-07-03122.07122.85121.66122.0239919556.236.20
2017-06-30121.64122.20121.29121.6862863356.076.18
2017-06-29122.55122.70120.90121.3778666055.936.16
2017-06-28121.25122.49120.44122.2257942656.326.21
2017-06-27120.59121.26119.78120.4254838255.496.11
2017-06-26120.89121.52120.44120.6260963655.596.13
2017-06-23118.74120.67118.62120.06129835455.336.10
2017-06-22118.77119.44118.33118.7272243754.716.03
2017-06-21121.25121.25118.60118.9489288854.816.04
2017-06-20122.12122.50121.19121.1954853255.856.15
2017-06-19122.32122.99121.26122.1886336956.306.20
2017-06-16121.32122.54121.14122.25116000156.346.21
2017-06-15119.49121.12119.22121.0851809355.806.15
2017-06-14118.74120.82118.73120.0173704155.306.09
2017-06-13117.20119.20117.04118.9270165954.806.04
2017-06-12116.55117.22115.59117.1958858054.015.95
2017-06-09117.61118.09116.07116.8254586953.835.93
2017-06-08117.77118.04117.22117.3875014554.095.96
2017-06-07117.98118.11117.08117.6767649854.235.98
2017-06-06118.34118.37117.40117.7771288254.275.98
2017-06-05118.92119.45118.62118.8650957354.776.04
2017-06-02119.05119.44118.21118.8259581954.766.03
2017-06-01118.57119.00117.43119.0069801954.846.04
2017-05-31117.00118.51116.30118.45104002654.596.01
2017-05-30116.90117.46116.52116.7656547953.815.93
2017-05-290.000.000.00117.110N/AN/A
2017-05-26116.54117.23116.25117.1144897853.975.95
2017-05-25115.65116.91115.30116.5459079453.715.92
2017-05-24115.07115.77114.89115.0576344253.025.84
2017-05-23115.01115.19114.48114.8938674452.955.83
2017-05-22114.98115.58114.70114.9754190452.985.84
2017-05-19113.62115.15113.35114.7573969352.885.83
2017-05-18112.96113.98112.80113.3991034052.255.76
2017-05-17113.92114.50112.55112.95117819652.055.74
2017-05-16116.11116.34114.81115.2398201453.105.85
2017-05-15114.50116.87113.96116.11116878953.515.90
2017-05-12115.48115.99114.24114.7777363452.895.83
2017-05-11116.22116.59114.62115.5778681353.265.87
2017-05-10116.46117.52115.53116.6159420453.745.92
2017-05-09116.75117.41116.52116.7173009753.785.93
2017-05-08118.02118.09116.31116.6876204353.775.93
2017-05-05119.99119.99116.54118.23116840089.576.26
2017-05-04118.79119.87118.50119.40120525790.466.32
2017-05-03118.74118.83118.04118.6561445989.896.28
2017-05-02118.03119.28117.80118.8587231290.046.29
2017-05-01118.31119.17117.54117.9080219189.326.24
2017-04-28119.26119.33118.22118.3266904489.646.26
2017-04-27119.00119.67118.82119.4341691490.486.32
2017-04-26117.97119.09117.97118.7556753389.966.29
2017-04-25116.76118.88116.57118.0782351689.456.25
2017-04-24116.61118.12116.45117.70109704489.176.23
2017-04-21115.39115.82114.28115.0268280087.146.09
2017-04-20114.71115.91114.47115.3656358887.396.11
2017-04-19114.43114.90114.15114.3855685452.715.81
2017-04-18113.87114.75113.29114.1467776752.605.80
2017-04-17113.14114.42112.85114.2770954752.665.80
Get more Data

Moody's Stock Chart

View MCO PE ratio, PS ratio stocks charts and compare with peers.
MCO Chart
Note: Compare Moody's stock price history with the index and industry peers.

Moody's Historical Prices: Past 5 years

Max Stock Price 133.57 Jul 24,2017
Min Stock Price 38.28 Aug 23,2012
Avg Stock Price 88.13

Moody's Historical PE ratio: Past 5 years

Max PE Ratio 90.48 Apr 27,2017
Min PE Ratio 15.01 Feb 11,2013
Avg PE Ratio 25.16

Moody's Historical PS ratio: Past 5 years

Max PS Ratio 6.73 Jul 21,2017
Min PS Ratio 3.59 Aug 23,2012
Avg PS Ratio 5.58

MCO Industry Peers

Company Price Change (%)
American Express (AXP)85.380.71 (0.82%)
Synchrony (SYF)30.070.03 (0.1%)
Es&p Global (SPGI)150.10.13 (0.09%)
Equifax (EFX)139.890.74 (0.53%)
Experian (EXPGY)19.480.25 (1.27%)
Dun & Bradstreet (DNB)110.063.38 (2.98%)
Morningstar (MORN)81.630.89 (1.08%)

Moody's historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Moody's stock analysis. Moody's stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 130.49 and 1479131 shares of MCO were traded on 18 Aug, 2017. Looking at Moody's stock market history data, the P/S ratio was at a low of 2.03 on 20 Nov, 2008. .