MCO(MCO)
MCO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $473.21 | $476.00 | $463.83 | $464.13 | 628,586 |
| 10/12/2026 | $466.83 | $471.80 | $466.83 | $470.50 | 573,152 |
| 10/9/2026 | $460.45 | $464.57 | $459.74 | $464.23 | 588,300 |
| 10/8/2026 | $449.20 | $459.05 | $448.59 | $458.69 | 526,747 |
| 10/7/2026 | $449.13 | $451.53 | $443.40 | $449.63 | 633,450 |
| 10/6/2026 | $451.24 | $454.94 | $450.00 | $452.32 | 583,323 |
| 10/5/2026 | $442.22 | $448.52 | $439.00 | $448.15 | 943,847 |
| 10/2/2026 | $447.19 | $448.52 | $438.01 | $441.36 | 1.61M |
| 10/1/2026 | $455.00 | $460.00 | $441.59 | $447.36 | 1.59M |
| 9/30/2026 | $454.65 | $458.94 | $453.26 | $454.13 | 1.04M |
| 9/29/2026 | $456.35 | $458.65 | $450.53 | $454.82 | 848,719 |
| 9/28/2026 | $462.88 | $464.13 | $457.98 | $460.08 | 751,900 |
| 9/25/2026 | $466.37 | $469.61 | $461.53 | $468.70 | 651,112 |
| 9/24/2026 | $473.28 | $479.09 | $463.89 | $467.35 | 577,300 |
| 9/23/2026 | $468.00 | $478.00 | $467.24 | $473.85 | 789,600 |
| 9/22/2026 | $471.17 | $475.00 | $466.55 | $469.25 | 761,822 |
| 9/21/2026 | $472.87 | $474.15 | $466.39 | $467.22 | 685,139 |
| 9/18/2026 | $460.00 | $470.99 | $456.97 | $468.59 | 1.41M |
| 9/17/2026 | $467.83 | $469.18 | $461.86 | $461.88 | 634,400 |
| 9/16/2026 | $468.85 | $471.73 | $462.65 | $465.30 | 720,653 |
| 9/15/2026 | $474.00 | $474.51 | $466.03 | $467.16 | 649,508 |
| 9/14/2026 | $479.18 | $485.84 | $473.21 | $477.93 | 638,100 |
| 9/11/2026 | $472.32 | $475.50 | $467.36 | $474.95 | 773,414 |
| 9/10/2026 | $473.32 | $474.50 | $466.43 | $467.36 | 592,700 |
| 9/9/2026 | $479.01 | $479.01 | $473.18 | $474.57 | 723,313 |
| 9/8/2026 | $489.70 | $489.75 | $479.09 | $481.25 | 624,398 |
| 9/4/2026 | $492.02 | $495.64 | $489.61 | $493.55 | 424,845 |
| 9/3/2026 | $496.13 | $507.65 | $493.79 | $504.30 | 500,961 |
| 9/2/2026 | $492.46 | $494.76 | $484.45 | $490.00 | 661,742 |
| 9/1/2026 | $501.89 | $505.23 | $493.76 | $494.71 | 971,561 |
| 8/31/2026 | $511.33 | $511.94 | $502.61 | $504.64 | 858,018 |
| 8/28/2026 | $510.33 | $517.14 | $505.86 | $514.95 | 471,700 |
| 8/27/2026 | $514.00 | $520.67 | $508.61 | $509.02 | 561,648 |
| 8/26/2026 | $512.31 | $520.59 | $511.35 | $514.55 | 756,474 |
| 8/25/2026 | $507.51 | $514.36 | $501.01 | $513.11 | 693,929 |
| 8/24/2026 | $505.00 | $512.56 | $503.47 | $511.35 | 655,919 |
| 8/21/2026 | $500.99 | $506.56 | $498.45 | $503.32 | 713,501 |
| 8/20/2026 | $496.96 | $503.67 | $495.27 | $498.77 | 737,000 |
| 8/19/2026 | $487.45 | $506.49 | $485.23 | $497.03 | 956,700 |
| 8/18/2026 | $480.69 | $490.75 | $478.69 | $485.79 | 523,790 |
| 8/17/2026 | $481.17 | $483.68 | $477.14 | $477.17 | 684,200 |
| 8/14/2026 | $487.11 | $488.21 | $480.34 | $484.96 | 517,986 |
| 8/13/2026 | $479.04 | $489.70 | $475.31 | $488.42 | 580,644 |
| 8/12/2026 | $474.16 | $481.58 | $473.27 | $477.84 | 813,819 |
| 8/11/2026 | $476.75 | $480.85 | $473.62 | $476.48 | 846,300 |
| 8/10/2026 | $474.93 | $481.10 | $474.93 | $478.14 | 686,647 |
| 8/7/2026 | $473.00 | $480.71 | $472.33 | $477.75 | 696,300 |
| 8/6/2026 | $481.73 | $485.06 | $470.53 | $473.13 | 821,018 |
| 8/5/2026 | $488.26 | $489.95 | $479.27 | $483.98 | 789,800 |
| 8/4/2026 | $479.69 | $486.87 | $479.69 | $483.67 | 541,736 |
| 8/3/2026 | $484.13 | $491.10 | $477.16 | $483.36 | 700,000 |
| 7/31/2026 | $477.89 | $481.59 | $471.78 | $478.38 | 844,184 |
| 7/30/2026 | $478.91 | $483.24 | $470.49 | $482.26 | 823,346 |
| 7/29/2026 | $484.17 | $489.61 | $480.88 | $483.24 | 938,030 |
| 7/28/2026 | $486.06 | $488.81 | $478.33 | $484.20 | 1.01M |
| 7/27/2026 | $478.97 | $491.22 | $478.27 | $485.96 | 905,000 |
| 7/24/2026 | $475.91 | $479.21 | $468.37 | $471.50 | 935,479 |
| 7/23/2026 | $480.00 | $484.47 | $472.01 | $472.24 | 1.05M |
| 7/22/2026 | $493.48 | $493.99 | $482.96 | $489.70 | 1.28M |
| 7/21/2026 | $491.68 | $496.87 | $482.69 | $490.77 | 1.43M |
| 7/20/2026 | $508.24 | $510.01 | $502.09 | $505.37 | 774,500 |
| 7/17/2026 | $517.96 | $523.31 | $507.32 | $510.86 | 1.33M |
| 7/16/2026 | $509.33 | $519.09 | $508.16 | $519.02 | 935,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
