Moody's Stock Price History, MCO Historical Prices

Add to My Stocks
$168.21 $1.22 (0.73%) MCO stock closing price Feb 16, 2018 (Closing)

The 10 year data of Moody's stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Moody's P/E ratio data for the stock. The Moody's stock price history chart shows that the stock price was at a low of $46.71 on Feb 25, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 166.26 169.06 165.93 168.21 765,635 32.66 7.64
2018-02-15 165.05 166.99 163.25 166.99 934,076 32.43 7.59
2018-02-14 160.94 164.22 159.8 163.55 1,357,646 31.76 7.43
2018-02-13 157.67 161.77 156.72 161.6 753,973 31.38 7.34
2018-02-12 156.8 161.38 155.72 159.28 1,214,585 30.93 7.24
2018-02-09 154.67 158.55 149.3 154.64 2,309,643 55.23 7.42
2018-02-08 157.95 160.12 151.85 152.14 1,665,175 54.34 7.3
2018-02-07 157.02 161.25 156.43 157.98 1,030,939 56.42 7.58
2018-02-06 150.87 157.97 147.34 157.94 1,981,802 56.41 7.58
2018-02-05 157.87 158.71 151.08 151.31 1,353,887 54.04 7.26
2018-02-02 162.08 162.84 158.24 158.61 786,684 56.65 7.61
2018-02-01 161.67 164.1 160.82 163.57 576,598 58.42 7.85
2018-01-31 161.62 162.77 160.63 161.79 667,981 57.78 7.77
2018-01-30 161.05 162.7 160.13 161.63 778,917 57.73 7.76
2018-01-29 166.14 166.64 161.72 161.75 964,243 57.77 7.77
2018-01-26 163.72 167.23 163.07 167.23 838,718 59.73 8.03
2018-01-25 162.83 163.7 162.1 162.79 470,155 58.14 7.82
2018-01-24 161.52 163.42 161.14 162.19 504,117 57.93 7.79
2018-01-23 160.22 161.11 159.06 160.84 518,429 57.44 7.72
2018-01-22 159.59 160.48 157.2 160.47 491,105 57.31 7.7
2018-01-19 158.29 160.13 157.85 159.18 786,773 56.85 7.64
2018-01-18 156.87 157.92 156.36 157.58 781,232 56.28 7.56
2018-01-17 156.91 158.04 155.81 157.41 678,443 56.22 7.56
2018-01-16 157.81 158.51 154.96 155.53 588,787 55.55 7.47
2018-01-10 156.13 156.43 154.35 154.81 627,256 55.29 7.43
2018-01-09 155.2 156.32 154.97 156.12 624,518 55.76 7.49
2018-01-08 154.39 155.44 153.78 155.07 566,162 55.38 7.44
2018-01-05 151.97 154.28 151.7 154.12 1,270,494 55.04 7.4
2018-01-04 149.25 152.76 149.25 151.6 778,593 54.14 7.28
2018-01-03 145.55 148.96 145.5 148.86 1,007,560 53.16 7.15
2018-01-02 147.96 148.34 145.66 146.13 571,598 52.19 7.02
2017-12-29 147.93 148.99 147.61 147.61 410,912 52.72 7.09
2017-12-28 146.94 148.04 146.32 147.82 479,730 52.79 7.1
2017-12-27 146.22 147.33 145.12 146.63 536,671 52.37 7.04
2017-12-26 146.62 146.94 145.3 145.87 485,389 52.1 7
2017-12-22 148 148 146.43 146.99 479,423 52.5 7.06
2017-12-21 148.84 149.15 147.37 147.48 504,919 52.67 7.08
2017-12-20 150.19 150.51 148.13 148.47 625,961 53.03 7.13
2017-12-19 150.97 151.66 149.87 150.15 693,667 53.63 7.21
2017-12-18 151.39 151.84 149.83 150.47 1,034,898 53.74 7.22
2017-12-15 150.68 151.22 149.77 150.57 1,559,225 53.78 7.23
2017-12-14 150.23 150.79 149.47 149.5 573,454 53.39 7.18
2017-12-13 152.91 152.92 150.13 150.17 825,345 53.63 7.21
2017-12-11 152.19 153.27 151.67 152.39 869,851 54.43 7.32
2017-12-08 152.51 152.84 151.31 152.39 519,112 54.43 7.32
2017-12-07 152.05 152.95 151.6 151.73 801,238 54.19 7.28
2017-12-06 152.08 152.43 150.88 152.27 605,777 54.38 7.31
2017-12-05 152.34 153.66 151.5 152.08 724,559 54.31 7.3
2017-12-04 153.31 153.86 151.41 151.75 740,233 54.2 7.29
2017-12-01 151.82 151.83 147.81 151.3 769,726 54.04 7.26
2017-11-30 149.62 152.08 148.31 151.82 1,178,180 54.22 7.29
2017-11-29 151.58 153.42 149.41 149.84 626,563 53.51 7.19
2017-11-28 150.44 151.08 149.31 150.88 1,098,332 53.89 7.24
2017-11-27 150.24 151.41 149.72 149.87 609,103 53.53 7.19
2017-11-24 149.35 150.73 149.35 150.23 290,983 53.65 7.21
2017-11-23 0 0 0 149.4 0 - -
2017-11-22 149.4 149.89 148.5 149.4 685,049 53.36 7.17
2017-11-21 149 149.63 148.77 149.46 804,906 53.38 7.18
2017-11-20 146.86 148.55 146.71 148.31 831,863 52.97 7.12
2017-11-17 144.67 147.33 143.61 146.79 942,370 52.43 7.05
2017-11-16 142.75 144.98 142.75 144.09 789,223 51.46 6.92
2017-11-15 142.61 143.12 141.49 141.96 619,551 50.7 6.82
2017-11-14 141.76 143.89 141.31 143.14 424,850 51.12 6.87
2017-11-13 141.54 142.62 141.09 142.15 492,285 50.77 6.82
2017-11-10 142.65 143.38 141.68 142.19 546,690 50.78 6.83
2017-11-09 144.47 144.77 141.9 143.09 572,660 51.1 6.87
2017-11-08 143.64 144.98 143.17 144.93 552,362 51.76 6.96
2017-11-07 144.68 145.67 143.18 143.77 549,225 51.35 6.9
2017-11-06 146.45 146.63 144.3 144.51 851,792 51.61 6.94
2017-11-03 144.39 147.68 140.15 146.29 1,953,539 58.99 7.29
2017-11-02 143.21 144.03 142.15 143.53 823,748 57.88 7.15
2017-11-01 143.79 144.27 142.5 143.49 543,771 57.86 7.15
2017-10-31 142.99 143.41 141.59 142.41 985,948 57.42 7.09
2017-10-30 145.85 145.88 141.37 142.98 809,036 57.65 7.12
2017-10-27 147.98 147.98 145.96 146.4 863,567 59.03 7.29
2017-10-26 146.49 148 146.46 147.38 912,932 59.43 7.34
2017-10-25 146.98 147.27 144.45 145.58 938,283 58.7 7.25
2017-10-24 146.07 147.69 145.2 147 714,568 59.27 7.32
2017-10-23 145.6 146.22 145.28 146.06 597,315 58.9 7.27
2017-10-20 144.99 145.69 144.21 145.66 476,751 58.73 7.25
2017-10-19 144.76 145.1 143.22 144.19 512,543 58.14 7.18
2017-10-18 144.44 145.83 144.19 145.2 619,006 58.55 7.23
2017-10-17 144.83 144.84 143.35 144.13 503,221 58.12 7.18
2017-10-16 144.3 144.84 143.77 144.75 492,430 58.37 7.21
2017-10-13 144.06 144.81 143.78 144.24 703,968 58.16 7.18
2017-10-12 142.42 143.86 142.03 143.86 739,675 58.01 7.16
2017-10-11 142.03 142.8 141.83 142.55 537,162 57.48 7.1
2017-10-10 142.27 142.63 141.64 142.14 562,392 57.32 7.08
2017-10-09 142.44 142.83 141.46 141.95 547,713 57.24 7.07
Get more Data

Moody's Stock History 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 Stock Price History: Past 5 years

Max Stock Price168.21Feb 16,2018
Min Stock Price46.71Feb 25,2013
Avg Stock Price98.09

Moody's Historical PE ratio: Past 5 years

Max PE Ratio90.48Apr 27,2017
Min PE Ratio15.42Feb 25,2013
Avg PE Ratio28.79

Moody's Historical PS ratio: Past 5 years

Max PS Ratio8.03Jan 26,2018
Min PS Ratio3.82Feb 25,2013
Avg PS Ratio5.87

MCO Industry Peers

Company Price Change (%)
American Express (AXP)96.790.23 (0.24%)
Synchrony (SYF)36.730.11 (0.3%)
Dun & Bradstreet (DNB)121.160.59 (0.49%)
Morningstar (MORN)96.550.48 (0.5%)
Lifelock (LOCK)23.990.01 (0.04%)
Corelogic (CLGX)45.590.07 (0.15%)
Msci Inc (MSCI)1453.23 (2.18%)

Moody's share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Moody's stock analysis. The price and volume changes on a daily basis is provided in the Moody's stock price history. An abnormally high daily 765,635 typically implies breaking news or earnings release. MCO stock saw an opening price of $166.26, and a closing price of $168.21 on Feb 16, 2018. The average P/S ratio was 5.87 as can be seen from Moody's stock history.