Moody's Stock Price History, MCO Historical Prices

Add to My Stocks
$185.42 $3.07 (1.68%) MCO stock closing price Jul 20, 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 $61.89 on Jul 22, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-20 182.23 185.65 182.23 185.42 679,208 35.05 8.15
2018-07-18 183.08 184.96 183.06 184.49 787,352 34.88 8.11
2018-07-17 181.8 182.92 180.72 182.69 534,693 34.54 8.03
2018-07-12 178.98 181.8 177.84 181.51 1,181,036 34.31 7.98
2018-07-11 175.97 178.49 174.5 178.03 770,962 33.65 7.82
2018-07-10 175.35 176.93 174.88 176.69 768,872 33.4 7.76
2018-07-09 173.4 175.59 173.37 175.45 639,436 33.17 7.71
2018-07-06 171.27 175.05 171.13 172.81 682,546 32.67 7.59
2018-07-05 170.5 172.09 169.51 171.06 681,706 32.34 7.52
2018-07-03 171.84 172.1 169.62 169.76 437,059 32.09 7.46
2018-07-02 169.71 171.2 169.31 170.97 1,040,139 32.32 7.51
2018-06-29 171.52 172.1 170.53 170.56 888,857 32.24 7.5
2018-06-28 168.47 171.15 168.39 170.58 711,055 32.25 7.5
2018-06-27 169.77 170.55 168.44 168.47 665,934 31.85 7.4
2018-06-26 169.87 171.88 169.21 169.47 596,936 32.04 7.45
2018-06-25 171.67 172.17 168.45 169.6 793,623 32.06 7.45
2018-06-22 173.43 173.61 172.18 172.41 796,949 32.59 7.58
2018-06-21 173.7 173.9 172.19 172.43 515,058 32.6 7.58
2018-06-20 174 174.85 173.25 173.47 683,461 32.79 7.62
2018-06-19 173.35 174.1 172.51 173.23 822,362 32.75 7.61
2018-06-18 175.83 175.83 174.72 175.16 841,575 33.11 7.7
2018-06-15 175.58 176.99 174.68 176.8 947,819 33.42 7.77
2018-06-14 177.92 178.5 175.44 175.93 740,530 33.26 7.73
2018-06-13 178.32 179 176.82 176.87 560,236 33.44 7.77
2018-06-12 177.35 178.18 176.2 178.05 535,418 33.66 7.82
2018-06-11 179.1 179.84 177.41 177.82 591,951 33.61 7.81
2018-06-08 177.76 179.29 177.39 179.21 477,718 33.88 7.88
2018-06-07 178.62 178.72 176.42 177.76 616,255 33.6 7.81
2018-06-06 176.72 178.32 176.11 178.31 528,390 33.71 7.84
2018-06-05 175.27 176.67 175.01 176.22 671,523 33.31 7.74
2018-06-04 173.84 175.24 172.92 175.23 532,040 33.13 7.7
2018-06-01 172.44 173.71 172.02 172.96 588,677 32.7 7.6
2018-05-31 173.42 173.72 170.49 170.57 1,027,717 32.24 7.5
2018-05-30 172.05 173.64 170.88 173.42 740,007 32.78 7.62
2018-05-29 172.48 173.31 169.04 170.81 898,095 32.29 7.51
2018-05-28 0 0 0 174.03 0 - -
2018-05-25 173.46 174.31 172.55 174.03 531,273 32.9 7.65
2018-05-24 173.85 174.41 171.44 173.95 705,633 32.88 7.64
2018-05-23 173.12 174.07 171.98 174.05 824,351 32.9 7.65
2018-05-22 175.21 175.6 173.63 174.36 773,404 32.96 7.66
2018-05-21 173.36 175.58 173.35 175.09 1,059,229 33.1 7.69
2018-05-18 171.3 172.87 171.07 172.52 694,023 32.61 7.58
2018-05-17 172.15 172.66 170.57 171.54 463,694 32.43 7.54
2018-05-16 171.17 173.07 170.73 172.24 741,990 32.56 7.57
2018-05-15 171.21 171.61 169.85 170.89 540,504 32.3 7.51
2018-05-14 174.6 174.8 171.04 172 617,847 32.51 7.56
2018-05-11 173.65 174.75 172.86 174.05 871,868 32.9 7.65
2018-05-10 170.72 174.13 170.36 173.78 752,603 32.85 7.64
2018-05-09 168.19 171.06 167.18 170.55 585,015 32.24 7.49
2018-05-08 166.89 168.16 166.15 167.89 579,161 31.74 7.38
2018-05-07 166.62 168.12 166.06 167.39 450,015 31.64 7.36
2018-05-04 162.33 167.4 161.29 166.31 621,062 31.44 7.31
2018-05-03 162.24 163.56 160.48 163.12 781,539 30.84 7.17
2018-05-02 163.59 164.36 162.39 162.71 787,241 30.76 7.15
2018-05-01 161.48 164.39 160.77 164.16 804,638 31.03 7.21
2018-04-30 164.02 164.8 162.18 162.2 742,802 30.66 7.13
2018-04-27 164.9 164.9 162.46 163.03 1,318,489 31.66 7.41
2018-04-26 163.09 165.78 161.22 164.68 1,904,025 31.98 7.48
2018-04-25 161 163.37 159.68 162.54 1,049,479 31.56 7.38
2018-04-24 163.17 163.62 159.12 160.46 817,090 31.16 7.29
2018-04-23 164 164.32 161.86 162.48 671,150 31.55 7.38
2018-04-20 165.61 166.63 163.36 164.02 671,132 31.85 7.45
2018-04-19 166 166.2 164.51 165.72 596,222 32.18 7.53
2018-04-18 166.2 166.89 165.03 166.47 516,108 32.32 7.56
2018-04-17 165.32 166.5 164.6 165.94 674,630 32.22 7.54
2018-04-16 164.54 165.31 163.05 164.38 466,288 31.92 7.47
2018-04-13 164.03 165.4 161.83 162.89 420,572 31.63 7.4
2018-04-12 164.03 165.28 162.98 163.95 599,133 31.84 7.45
2018-04-11 161.41 163.15 160.15 162.4 671,366 31.53 7.38
2018-04-10 161.82 163.85 160.43 162.64 682,727 31.58 7.39
2018-04-09 160.41 162.67 159.29 159.46 501,815 30.96 7.24
2018-04-06 160.28 161.75 157.23 158.99 684,267 30.87 7.22
2018-04-05 163.22 163.22 161.34 162.23 437,677 31.5 7.37
2018-04-04 159.01 162.74 157.77 162.26 722,892 31.51 7.37
2018-04-03 159.88 161.08 158.11 160.87 862,470 31.24 7.31
2018-04-02 160.96 161.25 156.24 158.66 969,708 30.81 7.21
2018-03-30 0 0 0 161.3 0 - -
2018-03-29 159.8 162.48 158.49 161.3 856,929 31.32 7.33
2018-03-28 159.94 160.74 156.32 158.94 784,106 30.86 7.22
2018-03-27 164.13 164.13 158.43 159.54 789,053 30.98 7.25
2018-03-26 161.54 163.64 159.91 163.3 552,412 31.71 7.42
2018-03-23 161.16 162.63 158.39 158.42 990,343 30.76 7.2
2018-03-22 165.59 166.31 160.7 160.91 770,099 31.25 7.31
2018-03-21 167.72 169.43 167.15 167.21 535,128 32.47 7.6
2018-03-20 166.02 168.38 165.3 167.46 463,473 32.52 7.61
2018-03-19 167 167.66 164.28 165.39 494,347 32.12 7.51
2018-03-16 166.62 168.31 165.54 167.3 907,561 32.49 7.6
2018-03-15 167.15 167.48 165.43 166.48 574,661 32.33 7.56
2018-03-14 169.47 169.47 166.16 166.69 690,083 32.37 7.57
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 Price185.42Jul 20,2018
Min Stock Price61.89Jul 22,2013
Avg Stock Price107.45

Moody's Historical PE ratio: Past 5 years

Max PE Ratio90.48Apr 27,2017
Min PE Ratio16.98Feb 11,2016
Avg PE Ratio30

Moody's Historical PS ratio: Past 5 years

Max PS Ratio8.15Jul 20,2018
Min PS Ratio4.44Feb 11,2016
Avg PS Ratio6.12

MCO Industry Peers

Company Price Change (%)
American Express (AXP)100.150.02 (0.02%)
Synchrony (SYF)32.810.43 (1.29%)
Dun & Bradstreet (DNB)128.040.6 (0.47%)
Morningstar (MORN)139.160.57 (0.41%)
Lifelock (LOCK)23.990.01 (0.04%)
Corelogic (CLGX)54.90.09 (0.16%)
Msci Inc (MSCI)170.980.29 (0.17%)

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 679,208 typically implies breaking news or earnings release. MCO stock saw an opening price of $182.23, and a closing price of $185.42 on Jul 20, 2018. The average P/S ratio was 6.12 as can be seen from Moody's stock history.