Stockscreener 앱 받기
2.12%
Moodys Corp 주식 (MCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $492.4 | $478.0 | $14.44 | 347,476.0 | -2.10% |
| 2026-10-22 | $491.1 | $476.8 | $14.20 | 1,054,310.0 | +2.08% |
| 2026-10-21 | $484.7 | $455.6 | $29.09 | 1,924,605.0 | +1.20% |
| 2026-10-20 | $494.4 | $474.8 | $19.60 | 1,779,016.0 | -1.23% |
| 2026-10-19 | $483.0 | $478.6 | $4.42 | 699,462.0 | -0.79% |
| 2026-10-16 | $490.9 | $479.4 | $11.40 | 750,633.0 | +0.29% |
| 2026-10-15 | $486.3 | $466.9 | $19.47 | 1,048,162.0 | +4.52% |
| 2026-10-14 | $465.5 | $458.9 | $6.63 | 829,754.0 | -0.29% |
| 2026-10-13 | $476.8 | $463.8 | $12.95 | 628,592.0 | -1.35% |
| 2026-10-12 | $471.8 | $466.8 | $4.97 | 573,153.0 | +1.35% |
| 2026-10-09 | $464.6 | $459.7 | $4.83 | 588,288.0 | +1.21% |
| 2026-10-08 | $459.0 | $448.6 | $10.46 | 526,748.0 | +2.01% |
| 2026-10-07 | $451.5 | $443.4 | $8.13 | 633,450.0 | -0.59% |
| 2026-10-06 | $454.9 | $450.0 | $4.94 | 583,324.0 | +0.93% |
| 2026-10-05 | $448.5 | $439.0 | $9.52 | 943,848.0 | +1.54% |
| 2026-10-02 | $448.5 | $438.0 | $10.51 | 1,606,082.0 | -1.34% |
| 2026-10-01 | $460.0 | $441.6 | $18.41 | 1,586,868.0 | -1.49% |
| 2026-09-30 | $458.9 | $453.3 | $5.68 | 1,041,872.0 | -0.15% |
| 2026-09-29 | $458.6 | $450.5 | $8.12 | 774,453.0 | -1.14% |
| 2026-09-28 | $464.1 | $458.0 | $6.15 | 751,879.0 | -1.84% |
| 2026-09-25 | $469.6 | $461.5 | $8.08 | 651,113.0 | +0.29% |
| 2026-09-24 | $479.1 | $463.9 | $15.20 | 570,481.0 | -1.37% |
| 2026-09-23 | $478.0 | $467.2 | $10.76 | 789,571.0 | +0.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $494.4 | $438.0 | $56.35 | 16,103,771.0 | +5.85% |
| 2026-09 | $507.6 | $450.5 | $57.12 | 15,205,921.0 | -10.01% |
| 2026-08 | $520.7 | $470.5 | $50.14 | 14,420,435.0 | +5.49% |
| 2026-07 | $523.3 | $454.0 | $69.31 | 19,278,077.0 | +5.62% |
| 2026-06 | $472.4 | $437.5 | $34.92 | 22,761,397.0 | -0.07% |
| 2026-05 | $469.9 | $426.2 | $43.67 | 21,099,028.0 | -1.86% |
| 2026-04 | $482.5 | $424.4 | $58.14 | 21,801,836.0 | +5.87% |
| 2026-03 | $477.3 | $422.2 | $55.13 | 31,166,403.0 | -8.66% |
| 2026-02 | $521.3 | $402.3 | $119.0 | 38,034,474.0 | -7.36% |
| 2026-01 | $546.9 | $496.6 | $50.29 | 14,434,270.0 | +0.92% |
Moodys Corp 주식 (MCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $522.4 | $473.5 | $48.90 | 16,072,693.0 | +5.09% |
| 2025-11 | $499.0 | $466.4 | $32.60 | 14,178,988.0 | +2.18% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):