Stockscreener 앱 받기
1.08%
시간 외 거래:
Moodys Corp 주식 (MCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $483.4 | $473.6 | $9.84 | 696,013.0 | +1.08% |
| 2025-11-20 | $480.5 | $472.6 | $7.91 | 842,312.0 | +0.35% |
| 2025-11-19 | $474.4 | $468.1 | $6.39 | 694,225.0 | +0.57% |
| 2025-11-18 | $473.4 | $466.4 | $6.95 | 676,705.0 | -0.42% |
| 2025-11-17 | $481.0 | $470.9 | $10.12 | 774,495.0 | -1.53% |
| 2025-11-14 | $490.5 | $478.6 | $11.89 | 756,002.0 | -2.30% |
| 2025-11-13 | $493.6 | $485.3 | $8.33 | 826,949.0 | -0.01% |
| 2025-11-12 | $499.0 | $490.4 | $8.59 | 904,037.0 | -0.44% |
| 2025-11-11 | $495.0 | $485.4 | $9.59 | 575,203.0 | +1.66% |
| 2025-11-10 | $487.7 | $480.2 | $7.52 | 572,542.0 | -0.63% |
| 2025-11-07 | $488.1 | $479.2 | $8.98 | 658,831.0 | +1.20% |
| 2025-11-06 | $488.7 | $479.4 | $9.22 | 577,097.0 | -0.87% |
| 2025-11-05 | $489.3 | $482.9 | $6.48 | 799,279.0 | -0.21% |
| 2025-11-04 | $489.3 | $482.7 | $6.59 | 1,126,977.0 | +0.31% |
| 2025-11-03 | $486.0 | $474.0 | $11.94 | 870,928.0 | +1.18% |
| 2025-10-31 | $483.3 | $475.0 | $8.27 | 687,430.0 | +0.28% |
| 2025-10-30 | $487.5 | $472.9 | $14.64 | 785,731.0 | +1.54% |
| 2025-10-29 | $488.6 | $469.1 | $19.44 | 1,199,480.0 | -3.88% |
| 2025-10-28 | $497.3 | $490.5 | $6.80 | 777,177.0 | -0.87% |
| 2025-10-27 | $496.8 | $493.1 | $3.72 | 697,592.0 | +0.87% |
| 2025-10-24 | $491.7 | $482.0 | $9.74 | 742,054.0 | +2.40% |
| 2025-10-23 | $482.2 | $470.5 | $11.68 | 1,078,353.0 | +1.38% |
| 2025-10-22 | $488.9 | $471.4 | $17.46 | 1,674,764.0 | -2.50% |
Moodys Corp 주식 (MCO) 연도별 가격 이력
이 심층 분석에서는 Moodys Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Moodys Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Moodys Corp 주식 (MCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $499.0 | $466.4 | $32.60 | 12,047,608.0 | -0.14% |
| 2025-10 | $497.3 | $466.2 | $31.14 | 22,057,804.0 | +0.80% |
| 2025-09 | $519.5 | $469.0 | $50.54 | 16,415,174.0 | -6.53% |
| 2025-08 | $523.2 | $496.2 | $27.00 | 12,261,271.0 | -1.16% |
| 2025-07 | $521.0 | $491.4 | $29.58 | 16,780,673.0 | +2.82% |
| 2025-06 | $502.2 | $467.7 | $34.48 | 12,278,159.0 | +4.65% |
| 2025-05 | $493.3 | $450.4 | $42.88 | 12,971,339.0 | +5.78% |
| 2025-04 | $471.9 | $378.7 | $93.21 | 23,566,919.0 | -2.70% |
| 2025-03 | $507.3 | $435.5 | $71.85 | 17,396,553.0 | -7.59% |
| 2025-02 | $531.9 | $487.1 | $44.88 | 17,156,997.0 | +0.90% |
| 2025-01 | $505.8 | $449.4 | $56.32 | 11,510,499.0 | +5.51% |
Moodys Corp 주식 (MCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $500.9 | $457.5 | $43.37 | 10,030,896.0 | -5.29% |
| 2024-11 | $503.9 | $450.4 | $53.50 | 13,531,917.0 | +10.12% |
| 2024-10 | $494.2 | $453.9 | $40.25 | 16,827,508.0 | -4.33% |
| 2024-09 | $495.1 | $467.6 | $27.49 | 14,737,347.0 | -2.70% |
| 2024-08 | $488.6 | $439.2 | $49.41 | 14,781,690.0 | +6.85% |
| 2024-07 | $462.7 | $418.1 | $44.54 | 16,675,807.0 | +8.45% |
| 2024-06 | $428.8 | $395.5 | $33.32 | 11,575,570.0 | +6.03% |
| 2024-05 | $417.8 | $360.1 | $57.70 | 16,218,233.0 | +7.20% |
| 2024-04 | $402.4 | $369.4 | $32.96 | 15,662,176.0 | -5.78% |
| 2024-03 | $398.0 | $377.5 | $20.49 | 12,596,252.0 | +3.59% |
| 2024-02 | $407.6 | $363.5 | $44.13 | 17,639,946.0 | -3.22% |
| 2024-01 | $399.4 | $370.4 | $28.96 | 13,380,969.0 | +0.38% |
Moodys Corp 주식 (MCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $396.9 | $361.7 | $35.21 | 15,239,111.0 | +7.01% |
| 2023-11 | $368.7 | $307.2 | $61.44 | 19,638,988.0 | +18.49% |
| 2023-10 | $327.4 | $298.9 | $28.53 | 16,319,489.0 | -2.58% |
| 2023-09 | $350.5 | $312.9 | $37.55 | 11,482,783.0 | -6.13% |
| 2023-08 | $353.3 | $323.0 | $30.32 | 12,793,064.0 | -4.52% |
| 2023-07 | $363.2 | $338.0 | $25.16 | 16,856,432.0 | +1.45% |
| 2023-06 | $351.1 | $316.6 | $34.51 | 15,247,964.0 | +9.73% |
| 2023-05 | $322.2 | $296.4 | $25.76 | 17,262,393.0 | +1.20% |
| 2023-04 | $316.6 | $291.0 | $25.57 | 12,520,012.0 | +2.32% |
| 2023-03 | $306.2 | $278.2 | $27.98 | 19,126,129.0 | +5.47% |
| 2023-02 | $335.9 | $286.3 | $49.59 | 14,834,897.0 | -10.10% |
| 2023-01 | $324.6 | $274.8 | $49.75 | 20,072,461.0 | +15.84% |
1.83%
0.77%
자본화:
|
볼륨(24시간):