Stockscreener 앱 받기
0.83%
시간 외 거래:
Moodys Corp 주식 (MCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $462.2 | $458.4 | $3.80 | 437,031.0 | +0.83% |
| 2024-11-04 | $458.6 | $454.2 | $4.40 | 534,106.0 | +0.45% |
| 2024-11-01 | $459.5 | $454.9 | $4.60 | 551,892.0 | +0.51% |
| 2024-10-31 | $459.8 | $453.9 | $5.82 | 635,025.0 | -1.07% |
| 2024-10-30 | $463.3 | $457.2 | $6.03 | 532,266.0 | -0.33% |
| 2024-10-29 | $463.9 | $458.8 | $5.09 | 644,713.0 | -0.35% |
| 2024-10-28 | $468.0 | $461.3 | $6.69 | 441,579.0 | -0.14% |
| 2024-10-25 | $469.7 | $461.2 | $8.46 | 460,994.0 | -0.89% |
| 2024-10-24 | $470.7 | $463.5 | $7.20 | 777,683.0 | -0.41% |
| 2024-10-23 | $473.1 | $465.6 | $7.47 | 681,696.0 | +0.24% |
| 2024-10-22 | $475.4 | $464.5 | $10.94 | 1,223,558.0 | -3.95% |
| 2024-10-21 | $489.2 | $484.0 | $5.18 | 877,894.0 | -0.31% |
| 2024-10-18 | $489.0 | $484.0 | $5.05 | 637,862.0 | +0.48% |
| 2024-10-17 | $494.2 | $484.9 | $9.29 | 617,934.0 | -0.80% |
| 2024-10-16 | $490.4 | $482.7 | $7.62 | 574,125.0 | +0.59% |
| 2024-10-15 | $489.3 | $481.0 | $8.31 | 735,316.0 | +1.61% |
| 2024-10-14 | $480.2 | $474.8 | $5.40 | 450,814.0 | +0.91% |
| 2024-10-11 | $475.3 | $471.0 | $4.28 | 503,815.0 | +1.22% |
| 2024-10-10 | $473.4 | $467.8 | $5.65 | 517,481.0 | -0.77% |
| 2024-10-09 | $474.2 | $468.8 | $5.39 | 1,003,195.0 | +0.43% |
| 2024-10-08 | $471.7 | $462.6 | $9.11 | 1,033,228.0 | +2.95% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $462.2 | $454.2 | $8.03 | 1,960,060.0 | +1.80% |
| 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% |
Moodys Corp 주식 (MCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $310.6 | $272.7 | $37.94 | 13,530,704.0 | -6.59% |
| 2022-11 | $312.9 | $252.0 | $60.88 | 16,790,265.0 | +12.61% |
| 2022-10 | $270.0 | $230.2 | $39.83 | 19,232,157.0 | +8.95% |
| 2022-09 | $303.7 | $242.7 | $61.04 | 15,682,240.0 | -14.55% |
| 2022-08 | $325.3 | $283.9 | $41.32 | 12,649,010.0 | -8.32% |
| 2022-07 | $311.5 | $269.6 | $41.88 | 14,576,656.0 | +14.09% |
| 2022-06 | $301.0 | $251.0 | $49.99 | 17,544,473.0 | -9.80% |
| 2022-05 | $318.6 | $276.8 | $41.82 | 25,900,101.0 | -4.71% |
| 2022-04 | $346.2 | $315.6 | $30.64 | 17,121,993.0 | -6.20% |
| 2022-03 | $345.2 | $299.7 | $45.52 | 23,023,741.0 | +4.78% |
| 2022-02 | $354.8 | $310.3 | $44.55 | 22,305,319.0 | -6.11% |
| 2022-01 | $392.5 | $322.1 | $70.46 | 16,338,890.0 | -12.18% |
0.95%
0.17%
자본화:
|
볼륨(24시간):