Moody's Corporation ( MCO) - Price History

Monthly price history for MCO (Moody's Corporation)

DateAdjusted priceReal price
October 2026 $485.07 $485.07
September 2026 $454.24 $454.24
August 2026 $504.64 $504.64
July 2026 $477.37 $478.38
June 2026 $451.96 $452.92
May 2026 $452.29 $453.25
April 2026 $459.78 $461.85
March 2026 $434.29 $436.25
February 2026 $474.42 $477.59
January 2026 $512.14 $515.56
December 2025 $507.46 $510.85
November 2025 $487.53 $490.78
October 2025 $476.17 $480.30
September 2025 $472.38 $476.48
August 2025 $505.38 $509.76
July 2025 $510.37 $515.73
June 2025 $496.38 $501.59
May 2025 $474.34 $479.32
April 2025 $447.55 $453.12
March 2025 $459.96 $465.69
February 2025 $497.74 $503.94
January 2025 $492.37 $499.44
December 2024 $466.67 $473.37
November 2024 $492.91 $499.98
October 2024 $446.82 $454.04
September 2024 $467.04 $474.59
August 2024 $479.98 $487.74
July 2024 $448.40 $456.48
June 2024 $413.48 $420.93
May 2024 $389.97 $396.99
April 2024 $363.02 $370.33
March 2024 $385.28 $393.03
February 2024 $371.93 $379.42
January 2024 $383.44 $392.04
December 2023 $381.99 $390.56
November 2023 $356.95 $364.96
October 2023 $300.60 $308
September 2023 $308.58 $316.17
August 2023 $328.71 $336.80
July 2023 $343.48 $352.75
June 2023 $338.58 $347.72
May 2023 $308.55 $316.88
April 2023 $304.13 $313.12
March 2023 $297.24 $306.02
February 2023 $281.82 $290.15
January 2023 $312.66 $322.75
December 2022 $269.91 $278.62
November 2022 $288.95 $298.27
October 2022 $255.98 $264.87
September 2022 $234.95 $243.11
August 2022 $274.97 $284.52
July 2022 $299.18 $310.25
June 2022 $262.27 $271.97
May 2022 $290.81 $301.57
April 2022 $304.43 $316.48
March 2022 $324.56 $337.41
February 2022 $309.77 $322.03
January 2022 $329.22 $343
December 2021 $374.88 $390.58
November 2021 $374.94 $390.64
October 2021 $387.29 $404.15
September 2021 $340.29 $355.11
August 2021 $364.88 $380.77
July 2021 $359.71 $376
June 2021 $346.67 $362.37
May 2021 $320.82 $335.35
April 2021 $311.96 $326.71
March 2021 $285.13 $298.61
February 2021 $262.48 $274.89
January 2021 $253.67 $266.26
December 2020 $276.51 $290.24
November 2020 $268.99 $282.34
October 2020 $249.96 $262.90
September 2020 $275.58 $289.85
August 2020 $280.13 $294.64
July 2020 $266.92 $281.30
June 2020 $260.69 $274.73
May 2020 $253.74 $267.41
April 2020 $230.94 $243.90
March 2020 $200.26 $211.50
February 2020 $227.27 $240.03
January 2020 $242.64 $256.79
December 2019 $224.33 $237.41
November 2019 $214.18 $226.67
October 2019 $208.06 $220.69
September 2019 $193.11 $204.83
August 2019 $203.25 $215.58
July 2019 $201.61 $214.34
June 2019 $183.71 $195.31
May 2019 $172.02 $182.88
April 2019 $184.45 $196.62
March 2019 $169.88 $181.09
February 2019 $162.40 $173.12
January 2019 $148.26 $158.51
December 2018 $130.99 $140.04
November 2018 $148.79 $159.07
October 2018 $135.67 $145.48
September 2018 $155.93 $167.20
August 2018 $166.02 $178.02
July 2018 $159.17 $171.12
June 2018 $158.65 $170.56
May 2018 $158.66 $170.57
April 2018 $150.49 $162.20
March 2018 $149.66 $161.30
February 2018 $154.83 $166.88
January 2018 $149.71 $161.79
December 2017 $136.59 $147.61
November 2017 $140.49 $151.82
October 2017 $131.44 $142.41
September 2017 $128.49 $139.21
August 2017 $123.70 $134.03
July 2017 $121.14 $131.63
June 2017 $111.98 $121.68
May 2017 $109.01 $118.45
April 2017 $108.52 $118.32
March 2017 $102.76 $112.04
February 2017 $102.14 $111.37
January 2017 $94.75 $103.67
December 2016 $86.16 $94.27
November 2016 $91.86 $100.50
October 2016 $91.53 $100.52
September 2016 $98.60 $108.28
August 2016 $98.97 $108.69
July 2016 $96.18 $106.01
June 2016 $85.02 $93.71
May 2016 $89.50 $98.64
April 2016 $86.51 $95.72
March 2016 $87.26 $96.56
February 2016 $80.25 $88.80
January 2016 $80.20 $89.14
December 2015 $90.28 $100.34
November 2015 $92.78 $103.12
October 2015 $86.23 $96.16
September 2015 $88.06 $98.20
August 2015 $91.74 $102.31
July 2015 $98.72 $110.43
June 2015 $96.51 $107.96
May 2015 $96.64 $108.10
April 2015 $95.82 $107.52
March 2015 $92.51 $103.80
February 2015 $86.40 $96.94
January 2015 $81.11 $91.33
December 2014 $85.09 $95.81
November 2014 $89.71 $101.01
October 2014 $87.88 $99.23
September 2014 $83.69 $94.50
August 2014 $82.87 $93.57
July 2014 $76.82 $87
June 2014 $77.40 $87.66
May 2014 $75.53 $85.54
April 2014 $69.07 $78.50
March 2014 $69.79 $79.32
February 2014 $69.51 $79
January 2014 $65.39 $74.58
December 2013 $68.80 $78.47
November 2013 $65.44 $74.63
October 2013 $61.75 $70.66
September 2013 $61.46 $70.33
August 2013 $55.54 $63.56
July 2013 $58.99 $67.77
June 2013 $53.04 $60.93
May 2013 $57.83 $66.44
April 2013 $52.81 $60.85
March 2013 $46.28 $53.32
February 2013 $41.71 $48.06
January 2013 $47.37 $54.82
December 2012 $43.48 $50.32
November 2012 $41.98 $48.58
October 2012 $41.47 $48.16
September 2012 $38.04 $44.17
August 2012 $34.10 $39.60
July 2012 $34.76 $40.53
June 2012 $31.35 $36.55
May 2012 $31.38 $36.59
April 2012 $34.97 $40.95
March 2012 $35.95 $42.10
February 2012 $32.97 $38.61
January 2012 $31.66 $37.23
December 2011 $28.64 $33.68
November 2011 $29.52 $34.71
October 2011 $30.06 $35.49
September 2011 $25.79 $30.45
August 2011 $26.11 $30.83
July 2011 $30.03 $35.61
June 2011 $32.34 $38.35
May 2011 $33.65 $39.91
April 2011 $32.88 $39.14
March 2011 $28.49 $33.91
February 2011 $26.80 $31.90
January 2011 $24.58 $29.37
December 2010 $22.21 $26.54
November 2010 $22.46 $26.83
October 2010 $22.56 $27.06
September 2010 $20.83 $24.98
August 2010 $17.62 $21.14
July 2010 $19.54 $23.55
June 2010 $16.53 $19.92
May 2010 $17.01 $20.50
April 2010 $20.41 $24.72
March 2010 $24.57 $29.75
February 2010 $21.98 $26.62
January 2010 $22.70 $27.59
December 2009 $22.04 $26.80
November 2009 $19.11 $23.23
October 2009 $19.40 $23.68
September 2009 $16.76 $20.46
August 2009 $22.31 $27.24
July 2009 $19.36 $23.74
June 2009 $21.49 $26.35
May 2009 $22.34 $27.39
April 2009 $23.99 $29.52
March 2009 $18.63 $22.92
February 2009 $14.59 $17.95
January 2009 $17.33 $21.42
December 2008 $16.26 $20.09
November 2008 $17.57 $21.71
October 2008 $20.61 $25.60
September 2008 $27.37 $34
August 2008 $32.73 $40.66
July 2008 $27.95 $34.81
June 2008 $27.65 $34.44
May 2008 $29.77 $37.08
April 2008 $29.61 $36.96
March 2008 $27.90 $34.83
February 2008 $30.43 $37.98
January 2008 $27.78 $34.76
December 2007 $28.53 $35.70
November 2007 $30.09 $37.66
October 2007 $34.86 $43.72
September 2007 $40.19 $50.40
August 2007 $36.56 $45.85
July 2007 $42.83 $53.80
June 2007 $49.52 $62.20
May 2007 $55.44 $69.65
April 2007 $52.57 $66.12
March 2007 $49.34 $62.06
February 2007 $51.46 $64.72
January 2007 $56.83 $71.56
December 2006 $54.85 $69.06
November 2006 $55.18 $69.48
October 2006 $52.60 $66.30
September 2006 $51.87 $65.38
August 2006 $48.54 $61.18
July 2006 $43.49 $54.88
June 2006 $43.16 $54.46
May 2006 $41.45 $52.30
April 2006 $49.08 $62.01
March 2006 $56.56 $71.46
February 2006 $53.03 $67
January 2006 $50.06 $63.32
December 2005 $48.56 $61.42
November 2005 $47.56 $60.15
October 2005 $42.07 $53.26
September 2005 $40.35 $51.08
August 2005 $38.79 $49.11
July 2005 $37.32 $47.31
June 2005 $35.47 $44.96
May 2005 $34.14 $43.27
April 2005 $32.38 $82.14
March 2005 $31.88 $80.86
February 2005 $33.08 $83.91
January 2005 $33.01 $83.78
December 2004 $34.22 $86.85
November 2004 $31.82 $80.75
October 2004 $30.63 $77.81
September 2004 $28.84 $73.25
August 2004 $26.99 $68.56
July 2004 $26.78 $68.10
June 2004 $25.43 $64.66
May 2004 $25.72 $65.39
April 2004 $25.34 $64.51
March 2004 $27.81 $70.80
February 2004 $26.26 $66.86
January 2004 $25.07 $63.89
December 2003 $23.76 $60.55
November 2003 $22.47 $57.28
October 2003 $22.67 $57.83
September 2003 $21.55 $54.97
August 2003 $20.33 $51.86
July 2003 $20.26 $51.72
June 2003 $20.65 $52.71
May 2003 $20.43 $52.15
April 2003 $18.90 $48.29
March 2003 $18.09 $46.23
February 2003 $17.26 $44.10
January 2003 $16.37 $41.88
December 2002 $16.14 $41.29
November 2002 $17.21 $44.02
October 2002 $18.39 $47.10
September 2002 $18.94 $48.50
August 2002 $18.87 $48.32
July 2002 $19.35 $49.60
June 2002 $19.41 $49.75
May 2002 $18.79 $48.16
April 2002 $16.99 $43.58
March 2002 $16.02 $41.10
February 2002 $14.42 $37
January 2002 $14.61 $37.52
December 2001 $15.52 $39.86
November 2001 $13.50 $34.67
October 2001 $13.50 $34.72
September 2001 $14.39 $37
August 2001 $13.37 $34.39
July 2001 $12.92 $33.26
June 2001 $13.01 $33.50
May 2001 $12.46 $32.08
April 2001 $12.18 $31.40
March 2001 $10.69 $27.56
February 2001 $10.46 $26.96
January 2001 $10.84 $28
December 2000 $9.94 $25.69
November 2000 $10.04 $25.94
October 2000 $10.17 $26.31
September 2000 $10 $25.88
August 2000 $9.61 $24.88
July 2000 $8.47 $22.25
June 2000 $8.18 $21.50
May 2000 $8.80 $23.12
April 2000 $8.48 $22.62
March 2000 $8.06 $21.50
February 2000 $7.35 $19.62
January 2000 $6.94 $18.88
December 1999 $8.14 $22.12
November 1999 $7.45 $20.25
October 1999 $8 $22.12
September 1999 $8.13 $22.50
August 1999 $7.09 $19.62
July 1999 $8.49 $23.88
June 1999 $9.47 $26.62
May 1999 $9.33 $26.25
April 1999 $9.69 $27.62
March 1999 $9.38 $26.75
February 1999 $9.03 $25.75
January 1999 $7.90 $22.88
December 1998 $8.20 $23.75
November 1998 $7.81 $22.62
October 1998 $7.21 $21.25
September 1998 $6.87 $20.25
August 1998 $5.85 $17.25
July 1998 $6.87 $20.62
June 1998 $8.99 $27
May 1998 $8.45 $25.38
April 1998 $8.71 $26.62
March 1998 $8.38 $25.62
February 1998 $8.22 $25.12
January 1998 $7.71 $24
December 1997 $7.46 $23.25
November 1997 $6.74 $21
October 1997 $6.76 $21.50
September 1997 $6.68 $21.25
August 1997 $6.60 $21
July 1997 $6.24 $20.25
June 1997 $6.08 $19.75
May 1997 $6.04 $19.62
April 1997 $5.56 $18.50
March 1997 $5.72 $19
February 1997 $5.53 $18.38
January 1997 $5.29 $18
December 1996 $5.25 $17.88
November 1996 $4.99 $17
October 1996 $4.67 $16.38
September 1996 $4.81 $16.88
August 1996 $4.63 $16.25
July 1996 $4.49 $16.25
June 1996 $4.87 $17.62
May 1996 $5.01 $18.12
April 1996 $4.40 $17.25
March 1996 $4.36 $17.12
February 1996 $4.56 $17.88
January 1996 $4.35 $18.38
December 1995 $4.35 $18.38
November 1995 $4.17 $17.62
October 1995 $3.69 $16.88
September 1995 $3.58 $16.38
August 1995 $3.58 $16.38
July 1995 $3.19 $15.88
June 1995 $2.99 $14.88
May 1995 $3.02 $15
April 1995 $2.71 $14.75
March 1995 $2.74 $14.88
February 1995 $2.69 $14.62
January 1995 $2.36 $14.12
December 1994 $2.62 $15.62
November 1994 $2.51 $15
October 1994 $2.56 $16.62
September 1994 $147.58 $959.73
August 1994 $147.90 $961.82
July 1994 $148.55 $965.99
June 1994 $142.45 $926.35
May 1994 $149.51 $972.25
April 1994 $150.79 $980.60
March 1994 $150.79 $980.60
February 1994 $156.25 $1,016.06
January 1994 $161.38 $1,049.45
December 1993 $158.17 $1,028.58
November 1993 $160.10 $1,041.10
October 1993 $171.97 $1,118.30
September 1993 $160.42 $1,043.19
August 1993 $160.10 $1,041.10
July 1993 $152.08 $988.94
June 1993 $151.11 $982.68
May 1993 $150.79 $980.60
April 1993 $149.51 $972.25
March 1993 $151.43 $984.77
February 1993 $146.62 $953.47
January 1993 $146.62 $953.47
December 1992 $148.22 $963.90
November 1992 $146.94 $955.56
October 1992 $148.22 $963.90
September 1992 $146.94 $955.56
August 1992 $143.41 $932.61
July 1992 $150.15 $976.42
June 1992 $145.34 $945.13
May 1992 $138.60 $901.31
April 1992 $136.03 $884.62
March 1992 $144.05 $936.78
February 1992 $142.77 $928.44
January 1992 $138.60 $901.31
December 1991 $147.58 $959.73
November 1991 $123.20 $801.16
October 1991 $126.73 $824.12
September 1991 $120.95 $786.56
August 1991 $114.22 $742.75
July 1991 $116.46 $757.35
June 1991 $121.60 $790.73
May 1991 $125.77 $817.86
April 1991 $121.92 $792.82
March 1991 $120.63 $784.47
February 1991 $114.22 $742.75
January 1991 $122.56 $796.99
December 1990 $108.12 $703.11
November 1990 $98.82 $642.60
October 1990 $95.29 $619.65
September 1990 $107.80 $701.02
August 1990 $110.05 $715.63
July 1990 $114.54 $744.83
June 1990 $118.71 $771.96
May 1990 $121.28 $788.65
April 1990 $116.14 $755.26
March 1990 $115.82 $753.18
February 1990 $114.86 $746.92
January 1990 $113.90 $740.66
December 1989 $118.07 $767.78
November 1989 $106.84 $694.76
October 1989 $129.30 $840.81
September 1989 $140.52 $913.83
August 1989 $151.11 $982.68
July 1989 $153.36 $997.29
June 1989 $146.62 $953.47
May 1989 $144.70 $940.95
April 1989 $138.60 $901.31
March 1989 $129.62 $842.89
February 1989 $135.39 $880.45
January 1989 $144.70 $940.95
December 1988 $137.64 $895.05
November 1988 $139.24 $905.48
October 1988 $141.81 $922.18
September 1988 $133.79 $870.02
August 1988 $121.92 $792.82
July 1988 $128.65 $836.63
June 1988 $126.41 $822.03
May 1988 $126.73 $824.12
April 1988 $122.24 $794.91
March 1988 $120.31 $782.39
February 1988 $128.01 $832.46
January 1988 $142.13 $924.26
December 1987 $140.52 $913.83
November 1987 $121.92 $792.82
October 1987 $131.54 $855.41
September 1987 $173.89 $1,130.82
August 1987 $169.72 $1,103.69
July 1987 $172.61 $1,122.47
June 1987 $162.34 $1,055.71
May 1987 $153.04 $995.20
April 1987 $156.57 $1,018.15
March 1987 $163.95 $1,066.14
February 1987 $157.69 $1,025.45
January 1987 $149.67 $973.29
December 1986 $135.07 $878.36
November 1986 $138.12 $898.18
October 1986 $137.96 $897.14
September 1986 $130.26 $847.07
August 1986 $146.94 $955.56
July 1986 $137.64 $895.05
June 1986 $152.08 $988.94
May 1986 $142.61 $927.39
April 1986 $134.11 $872.10
March 1986 $134.91 $877.32
February 1986 $127.05 $826.20
January 1986 $113.26 $736.49
December 1985 $107.48 $698.94
November 1985 $102.83 $668.68
October 1985 $96.25 $625.91
September 1985 $91.12 $592.53
August 1985 $96.25 $625.91
July 1985 $98.66 $641.56
June 1985 $101.70 $661.38
May 1985 $102.35 $665.56
April 1985 $91.76 $596.70
March 1985 $92.40 $600.88
February 1985 $89.51 $582.10
January 1985 $89.83 $584.19
December 1984 $84.22 $547.67
November 1984 $79.25 $515.33

MCO

List: Contenders

Price: $485.07

52 week price:
402.28
546.88

Dividend Yield: 0.91%

5-year range yield:
0.65%
1.05%

Forward Dividend Yield: 0.85%

Payout Ratio: 33.56%

Payout Ratio Range:
-16.47%
364.60%

Dividend Per Share: 4.12 USD

Earnings Per Share: 16.23 USD

P/E Ratio: 29.94

Exchange: NYQ

Sector: Financial Services

Industry: Financial Data & Stock Exchanges

Country: United States

Volume: 374075

Ebitda: 512.7 million

Market Capitalization: 76.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 34

DGR3: 10.50%

DGR5: 10.98%

DGR10: 10.97%

DGR20: 16.50%

Links: