Moodys Corp (MCO) stock
MCONYSEServices-Consumer Credit Reporting, Collection AgenciesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 22/304% below fair value
$493.91+5.08 (+1.04%)
Close on Oct 30, 2026Market cap $85.55BP/E 31.3Yield 0.76%
Price history
Moodys share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$493.91
+1.04% on the day
52-week range
$402.28 – $546.88
-9.7% from the high
Change over 52 weeks
+3.1%
From $478.97 on Oct 30, 2025
Average volume
857,530
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $455.00 | $497.23 | $438.01 | $493.91 | +8.76% | 21,620,751 |
| Sep 2026 | $501.89 | $507.65 | $450.53 | $454.13 | -10.01% | 15,432,211 |
| Aug 2026 | $484.13 | $520.67 | $470.53 | $504.64 | +5.49% | 14,606,999 |
| Jul 2026 | $455.49 | $523.31 | $454.00 | $478.38 | +5.62% | 19,635,908 |
| Jun 2026 | $453.67 | $472.43 | $437.51 | $452.92 | -0.07% | 22,941,614 |
| May 2026 | $466.39 | $469.88 | $426.21 | $453.25 | -1.86% | 21,114,009 |
| Apr 2026 | $437.77 | $482.54 | $424.40 | $461.85 | +5.87% | 21,825,394 |
| Mar 2026 | $469.50 | $477.30 | $422.16 | $436.25 | -8.66% | 31,250,426 |
| Feb 2026 | $516.15 | $521.27 | $402.28 | $477.59 | -7.36% | 37,988,855 |
| Jan 2026 | $509.72 | $546.88 | $496.59 | $515.56 | +0.92% | 14,491,904 |
| Dec 2025 | $487.77 | $522.35 | $473.46 | $510.85 | +4.09% | 17,049,976 |
| Nov 2025 | $478.95 | $499.00 | $466.40 | $490.78 | +2.18% | 14,186,709 |
| Oct 2025 | $477.97 | $497.33 | $466.19 | $480.30 | +0.80% | 22,115,377 |
| Sep 2025 | $503.32 | $519.54 | $469.00 | $476.48 | -6.53% | 16,476,651 |
| Aug 2025 | $510.19 | $523.19 | $496.19 | $509.76 | -1.16% | 12,768,131 |
| Jul 2025 | $497.10 | $521.00 | $480.59 | $515.73 | +2.82% | 17,487,559 |
| Jun 2025 | $475.62 | $502.21 | $467.73 | $501.59 | +4.65% | 12,288,207 |
| May 2025 | $450.71 | $493.30 | $450.42 | $479.32 | +5.78% | 13,570,376 |
| Apr 2025 | $463.08 | $471.92 | $378.71 | $453.12 | -2.70% | 23,594,257 |
| Mar 2025 | $505.00 | $507.33 | $435.48 | $465.69 | -7.59% | 19,109,318 |
| Feb 2025 | $492.24 | $531.93 | $487.05 | $503.94 | +0.90% | 18,189,985 |
| Jan 2025 | $474.86 | $505.78 | $449.45 | $499.44 | +5.51% | 12,118,567 |
| Dec 2024 | $499.51 | $500.91 | $457.54 | $473.37 | -5.32% | 11,246,499 |
| Nov 2024 | $455.98 | $503.95 | $450.44 | $499.98 | +10.12% | 14,189,053 |
| Oct 2024 | $476.91 | $494.20 | $453.95 | $454.04 | -4.33% | 17,638,650 |
| Sep 2024 | $488.74 | $495.10 | $467.61 | $474.59 | -2.70% | 15,649,712 |
| Aug 2024 | $458.60 | $488.64 | $439.23 | $487.74 | +6.85% | 15,929,627 |
| Jul 2024 | $424.03 | $462.66 | $418.12 | $456.48 | +8.45% | 17,596,284 |
| Jun 2024 | $398.21 | $428.79 | $395.47 | $420.93 | +6.03% | 12,189,928 |
| May 2024 | $369.86 | $417.75 | $360.05 | $396.99 | +7.20% | 16,810,017 |
| Apr 2024 | $394.00 | $402.38 | $369.42 | $370.33 | -5.78% | 16,226,604 |
| Mar 2024 | $378.39 | $398.00 | $377.51 | $393.03 | +3.59% | 12,673,894 |
| Feb 2024 | $391.99 | $407.62 | $363.49 | $379.42 | -3.22% | 17,940,214 |
| Jan 2024 | $386.03 | $399.36 | $370.40 | $392.04 | +0.38% | 13,410,996 |
| Dec 2023 | $364.00 | $396.91 | $361.71 | $390.56 | +7.01% | 15,465,771 |
| Nov 2023 | $308.69 | $368.67 | $307.23 | $364.96 | +18.49% | 19,687,018 |
| Oct 2023 | $313.94 | $327.39 | $298.86 | $308.00 | -2.58% | 16,324,268 |
| Sep 2023 | $339.69 | $350.46 | $312.91 | $316.17 | -6.13% | 11,487,655 |
| Aug 2023 | $350.45 | $353.33 | $323.01 | $336.80 | -4.52% | 12,793,875 |
| Jul 2023 | $345.81 | $363.19 | $338.03 | $352.75 | +1.45% | 16,856,765 |
| Jun 2023 | $316.55 | $351.06 | $316.55 | $347.72 | +9.73% | 15,629,497 |
| May 2023 | $312.23 | $322.22 | $296.45 | $316.88 | +1.20% | 17,724,222 |
| Apr 2023 | $304.16 | $316.55 | $290.98 | $313.12 | +2.32% | 12,795,345 |
| Mar 2023 | $288.38 | $306.22 | $278.23 | $306.02 | +5.47% | 19,126,125 |
| Feb 2023 | $320.80 | $335.91 | $286.33 | $290.15 | -10.10% | 14,834,594 |
| Jan 2023 | $283.50 | $324.56 | $274.81 | $322.75 | +15.84% | 20,073,732 |
| Dec 2022 | $300.66 | $310.64 | $272.70 | $278.62 | -6.59% | 13,530,703 |
| Nov 2022 | $268.90 | $312.86 | $251.98 | $298.27 | +12.61% | 16,790,265 |
| Oct 2022 | $244.46 | $269.99 | $230.16 | $264.87 | +8.95% | 19,232,157 |
| Sep 2022 | $284.01 | $303.74 | $242.70 | $243.11 | -14.55% | 15,682,240 |
| Aug 2022 | $307.00 | $325.26 | $283.93 | $284.52 | -8.29% | 12,739,184 |
| Jul 2022 | $271.46 | $311.53 | $269.65 | $310.25 | +14.08% | 17,211,373 |
| Jun 2022 | $271.64 | $301.00 | $251.01 | $271.97 | -9.82% | 20,328,350 |
| May 2022 | $288.03 | $318.61 | $276.79 | $301.57 | -4.71% | 26,042,340 |
| Apr 2022 | $337.36 | $346.22 | $315.58 | $316.48 | -6.20% | 17,121,993 |
| Mar 2022 | $321.29 | $345.21 | $299.69 | $337.41 | +4.78% | 23,023,741 |
| Feb 2022 | $343.98 | $354.81 | $310.26 | $322.03 | -6.11% | 22,305,319 |
| Jan 2022 | $391.74 | $392.53 | $322.07 | $343.00 | -12.18% | 16,553,094 |
| Dec 2021 | $394.62 | $403.73 | $379.59 | $390.58 | -0.02% | 12,701,666 |
| Nov 2021 | $406.82 | $407.94 | $378.41 | $390.64 | -3.34% | 13,876,807 |
| Oct 2021 | $357.50 | $407.73 | $346.88 | $404.15 | +13.81% | 11,078,062 |
| Sep 2021 | $380.31 | $387.74 | $353.03 | $355.11 | -6.74% | 10,595,542 |
| Aug 2021 | $378.57 | $388.81 | $369.00 | $380.77 | +1.27% | 10,800,607 |
| Jul 2021 | $362.50 | $384.52 | $361.02 | $376.00 | +3.76% | 12,447,235 |
| Jun 2021 | $338.06 | $367.95 | $330.38 | $362.37 | +8.06% | 12,553,402 |
| May 2021 | $327.53 | $338.59 | $318.93 | $335.35 | +2.64% | 13,712,177 |
| Apr 2021 | $303.90 | $340.16 | $300.99 | $326.71 | +9.41% | 16,725,771 |
| Mar 2021 | $277.33 | $307.86 | $275.99 | $298.61 | +8.63% | 18,857,653 |
| Feb 2021 | $270.19 | $284.99 | $267.93 | $274.89 | +3.24% | 14,364,647 |
| Jan 2021 | $293.50 | $294.70 | $261.38 | $266.26 | -8.26% | 16,613,714 |
| Dec 2020 | $283.71 | $290.44 | $270.95 | $290.24 | +2.80% | 16,640,788 |
| Nov 2020 | $266.55 | $304.64 | $263.62 | $282.34 | +7.39% | 16,182,154 |
| Oct 2020 | $294.08 | $298.18 | $253.17 | $262.90 | -9.30% | 13,700,518 |
| Sep 2020 | $294.00 | $305.96 | $272.61 | $289.85 | -1.63% | 13,029,708 |
| Aug 2020 | $284.95 | $297.16 | $268.19 | $294.64 | +4.74% | 12,548,044 |
| Jul 2020 | $274.63 | $296.66 | $273.97 | $281.30 | +2.39% | 13,452,260 |
| Jun 2020 | $269.64 | $283.64 | $257.75 | $274.73 | +2.74% | 17,031,891 |
| May 2020 | $241.40 | $268.64 | $236.32 | $267.41 | +9.64% | 19,352,738 |
| Apr 2020 | $201.93 | $263.39 | $192.00 | $243.90 | +15.32% | 23,637,211 |
| Mar 2020 | $245.91 | $270.35 | $164.19 | $211.50 | -11.89% | 42,074,244 |
| Feb 2020 | $258.22 | $287.25 | $232.06 | $240.03 | -6.53% | 18,894,854 |
| Jan 2020 | $238.68 | $263.89 | $238.01 | $256.79 | +8.16% | 14,780,497 |
| Dec 2019 | $226.50 | $240.31 | $222.45 | $237.41 | +4.74% | 13,790,681 |
| Nov 2019 | $222.45 | $228.21 | $211.50 | $226.67 | +2.71% | 12,532,155 |
| Oct 2019 | $205.48 | $222.44 | $195.57 | $220.69 | +7.74% | 16,675,355 |
| Sep 2019 | $213.95 | $222.85 | $203.21 | $204.83 | -4.99% | 19,300,768 |
| Aug 2019 | $212.89 | $220.68 | $200.65 | $215.58 | +0.58% | 15,638,096 |
| Jul 2019 | $198.46 | $216.74 | $195.43 | $214.34 | +9.74% | 13,989,597 |
| Jun 2019 | $182.98 | $201.38 | $179.76 | $195.31 | +6.80% | 21,216,752 |
| May 2019 | $196.95 | $197.73 | $182.61 | $182.88 | -6.99% | 20,060,828 |
| Apr 2019 | $182.79 | $196.91 | $182.67 | $196.62 | +8.58% | 17,521,516 |
| Mar 2019 | $174.86 | $182.53 | $167.78 | $181.09 | +4.60% | 20,389,476 |
| Feb 2019 | $158.76 | $175.08 | $158.72 | $173.12 | +9.22% | 18,047,500 |
| Jan 2019 | $137.42 | $160.02 | $135.92 | $158.51 | +13.19% | 20,984,120 |
| Dec 2018 | $161.55 | $162.50 | $129.26 | $140.04 | -11.96% | 24,446,253 |
| Nov 2018 | $145.48 | $159.54 | $143.85 | $159.07 | +9.34% | 27,320,627 |
| Oct 2018 | $168.12 | $169.92 | $139.11 | $145.48 | -12.99% | 32,158,365 |
| Sep 2018 | $177.91 | $181.97 | $167.09 | $167.20 | -6.08% | 15,289,158 |
| Aug 2018 | $171.18 | $178.24 | $168.64 | $178.02 | +4.03% | 16,187,475 |
| Jul 2018 | $169.71 | $187.98 | $168.30 | $171.12 | +0.33% | 17,756,755 |
| Jun 2018 | $172.44 | $179.84 | $168.39 | $170.56 | -0.01% | 14,072,305 |
| May 2018 | $161.48 | $175.60 | $160.48 | $170.57 | +5.16% | 15,818,557 |
| Apr 2018 | $160.96 | $166.89 | $156.24 | $162.20 | +0.56% | 15,910,601 |
| Mar 2018 | $166.72 | $171.68 | $156.32 | $161.30 | -3.34% | 15,459,585 |
| Feb 2018 | $161.67 | $171.65 | $147.34 | $166.88 | +3.15% | 19,994,962 |
| Jan 2018 | $147.96 | $167.23 | $145.50 | $161.79 | +9.61% | 14,585,968 |
| Dec 2017 | $151.82 | $153.86 | $145.12 | $147.61 | -2.77% | 13,662,974 |
| Nov 2017 | $143.79 | $153.42 | $140.15 | $151.82 | +6.61% | 15,786,564 |
| Oct 2017 | $139.52 | $148.00 | $139.33 | $142.41 | +2.30% | 15,009,707 |
| Sep 2017 | $134.64 | $139.94 | $132.28 | $139.21 | +3.86% | 12,704,521 |
| Aug 2017 | $131.76 | $135.04 | $126.28 | $134.03 | +1.82% | 19,466,944 |
| Jul 2017 | $122.07 | $135.20 | $121.53 | $131.63 | +8.18% | 16,807,176 |
| Jun 2017 | $118.57 | $122.99 | $115.59 | $121.68 | +2.73% | 15,668,798 |
| May 2017 | $118.31 | $119.99 | $112.55 | $118.45 | +0.11% | 17,623,540 |
| Apr 2017 | $112.14 | $119.67 | $110.82 | $118.32 | +5.61% | 14,306,659 |
| Mar 2017 | $112.65 | $113.80 | $110.11 | $112.04 | +0.60% | 20,134,795 |
| Feb 2017 | $103.96 | $114.03 | $98.25 | $111.37 | +7.43% | 22,338,855 |
| Jan 2017 | $95.01 | $104.63 | $93.51 | $103.67 | +9.97% | 24,310,653 |
| Dec 2016 | $100.68 | $101.13 | $93.85 | $94.27 | -6.20% | 20,337,435 |
| Nov 2016 | $101.02 | $102.66 | $97.58 | $100.50 | -0.02% | 20,622,665 |
| Oct 2016 | $107.92 | $110.00 | $100.41 | $100.52 | -7.17% | 22,569,056 |
| Sep 2016 | $108.70 | $110.83 | $105.41 | $108.28 | -0.38% | 19,812,800 |
| Aug 2016 | $106.14 | $108.98 | $102.87 | $108.69 | +2.53% | 15,323,200 |
| Jul 2016 | $93.50 | $106.58 | $90.98 | $106.01 | +13.13% | 19,684,000 |
| Jun 2016 | $98.64 | $101.70 | $87.30 | $93.71 | -5.00% | 30,527,100 |
| May 2016 | $95.79 | $99.34 | $92.40 | $98.64 | +3.05% | 21,487,900 |
| Apr 2016 | $95.64 | $100.99 | $92.12 | $95.72 | -0.87% | 24,111,700 |
| Mar 2016 | $89.57 | $98.56 | $89.57 | $96.56 | +8.74% | 31,219,800 |
| Feb 2016 | $88.87 | $89.84 | $77.76 | $88.80 | -0.38% | 31,341,700 |
| Jan 2016 | $98.44 | $99.09 | $82.09 | $89.14 | -11.16% | 37,910,700 |
| Dec 2015 | $103.49 | $104.23 | $95.22 | $100.34 | -2.70% | 25,024,000 |
| Nov 2015 | $95.00 | $104.83 | $94.20 | $103.12 | +7.24% | 31,213,800 |
| Oct 2015 | $98.04 | $101.96 | $95.64 | $96.16 | -2.08% | 20,714,600 |
| Sep 2015 | $99.91 | $103.91 | $96.85 | $98.20 | -4.02% | 20,919,000 |
| Aug 2015 | $110.66 | $112.58 | $96.00 | $102.31 | -7.35% | 18,148,200 |
| Jul 2015 | $108.72 | $113.87 | $107.40 | $110.43 | +2.29% | 17,094,500 |
| Jun 2015 | $108.36 | $111.06 | $104.87 | $107.96 | -0.13% | 20,585,900 |
| May 2015 | $110.00 | $110.51 | $104.91 | $108.10 | +0.54% | 19,525,100 |
| Apr 2015 | $102.91 | $108.17 | $102.44 | $107.52 | +3.58% | 14,381,000 |
| Mar 2015 | $96.81 | $104.58 | $94.25 | $103.80 | +7.08% | 26,238,200 |
| Feb 2015 | $90.74 | $99.01 | $85.50 | $96.94 | +6.14% | 25,875,300 |
| Jan 2015 | $96.54 | $96.93 | $90.33 | $91.33 | -4.68% | 22,005,100 |
| Dec 2014 | $100.74 | $101.05 | $92.32 | $95.81 | -5.15% | 26,428,600 |
| Nov 2014 | $99.42 | $102.24 | $98.42 | $101.01 | +1.79% | 19,937,200 |
| Oct 2014 | $94.78 | $99.60 | $88.25 | $99.23 | +5.01% | 29,081,300 |
| Sep 2014 | $93.99 | $96.14 | $91.62 | $94.50 | +0.99% | 18,210,900 |
| Aug 2014 | $86.82 | $93.99 | $86.50 | $93.57 | +7.55% | 16,786,100 |
| Jul 2014 | $87.76 | $95.00 | $86.89 | $87.00 | -0.75% | 16,253,400 |
| Jun 2014 | $85.54 | $89.08 | $84.48 | $87.66 | +2.48% | 13,874,900 |
| May 2014 | $78.31 | $86.48 | $77.39 | $85.54 | +8.97% | 26,405,700 |
| Apr 2014 | $79.64 | $83.30 | $74.36 | $78.50 | -1.03% | 24,836,100 |
| Mar 2014 | $78.00 | $83.62 | $77.12 | $79.32 | +0.41% | 24,319,000 |
| Feb 2014 | $74.47 | $85.70 | $72.57 | $79.00 | +5.93% | 24,418,200 |
| Jan 2014 | $77.86 | $78.74 | $72.65 | $74.58 | -4.96% | 18,053,100 |
| Dec 2013 | $74.41 | $79.15 | $71.64 | $78.47 | +5.15% | 16,248,474 |
| Nov 2013 | $70.67 | $75.89 | $69.98 | $74.63 | +5.62% | 15,130,100 |
| Oct 2013 | $70.33 | $73.90 | $66.91 | $70.66 | +0.47% | 23,051,000 |
| Sep 2013 | $65.03 | $71.74 | $63.41 | $70.33 | +10.65% | 20,586,500 |
| Aug 2013 | $68.31 | $71.25 | $62.95 | $63.56 | -6.21% | 24,752,800 |
| Jul 2013 | $61.17 | $68.06 | $59.69 | $67.77 | +11.23% | 32,069,500 |
| Jun 2013 | $66.56 | $66.92 | $56.75 | $60.93 | -8.29% | 30,997,200 |
| May 2013 | $60.25 | $69.70 | $58.09 | $66.44 | +9.19% | 39,314,200 |
| Apr 2013 | $53.11 | $61.50 | $51.31 | $60.85 | +14.12% | 33,696,300 |
| Mar 2013 | $47.79 | $53.37 | $47.74 | $53.32 | +10.94% | 30,399,200 |
| Feb 2013 | $55.23 | $55.58 | $40.67 | $48.06 | -12.33% | 116,742,100 |
| Jan 2013 | $51.48 | $55.08 | $51.27 | $54.82 | +8.94% | 42,174,200 |
| Dec 2012 | $48.79 | $51.63 | $46.09 | $50.32 | +3.58% | 32,747,200 |
| Nov 2012 | $48.44 | $49.36 | $43.90 | $48.58 | +0.87% | 37,560,000 |
| Oct 2012 | $44.46 | $49.50 | $43.23 | $48.16 | +9.03% | 33,503,400 |
| Sep 2012 | $39.60 | $46.26 | $39.18 | $44.17 | +11.54% | 43,264,500 |
| Aug 2012 | $40.75 | $41.00 | $38.02 | $39.60 | -2.29% | 29,910,200 |
| Jul 2012 | $36.54 | $41.24 | $35.13 | $40.53 | +10.89% | 35,540,600 |
| Jun 2012 | $35.86 | $37.42 | $33.86 | $36.55 | -0.11% | 31,506,900 |
| May 2012 | $40.96 | $41.02 | $35.46 | $36.59 | -10.65% | 40,686,900 |
| Apr 2012 | $42.14 | $43.05 | $40.68 | $40.95 | -2.73% | 33,761,200 |
| Mar 2012 | $38.38 | $42.67 | $37.21 | $42.10 | +9.04% | 30,780,100 |
| Feb 2012 | $37.61 | $39.35 | $34.55 | $38.61 | +3.71% | 31,693,800 |
| Jan 2012 | $34.42 | $38.78 | $34.35 | $37.23 | +10.54% | 34,598,400 |
| Dec 2011 | $34.71 | $36.04 | $32.27 | $33.68 | -2.97% | 41,618,000 |
| Nov 2011 | $34.10 | $35.83 | $31.41 | $34.71 | -2.20% | 51,545,000 |
| Oct 2011 | $30.17 | $37.15 | $28.29 | $35.49 | +16.55% | 58,432,400 |
| Sep 2011 | $30.85 | $33.65 | $28.03 | $30.45 | -1.23% | 72,449,000 |
| Aug 2011 | $35.86 | $36.09 | $26.79 | $30.83 | -13.42% | 103,979,900 |
| Jul 2011 | $38.34 | $40.28 | $34.61 | $35.61 | -7.14% | 59,327,400 |
| Jun 2011 | $39.69 | $41.93 | $35.13 | $38.35 | -3.91% | 77,240,800 |
| May 2011 | $39.43 | $39.92 | $37.49 | $39.91 | +1.97% | 48,056,600 |
| Apr 2011 | $34.30 | $39.65 | $34.26 | $39.14 | +15.42% | 44,779,400 |
| Mar 2011 | $31.94 | $34.74 | $30.84 | $33.91 | +6.30% | 52,796,200 |
| Feb 2011 | $29.61 | $32.13 | $28.59 | $31.90 | +8.61% | 37,548,100 |
| Jan 2011 | $26.82 | $30.09 | $26.49 | $29.37 | +10.66% | 55,811,400 |
| Dec 2010 | $27.17 | $27.71 | $26.10 | $26.54 | -1.08% | 59,324,600 |
| Nov 2010 | $27.20 | $28.93 | $26.30 | $26.83 | -0.85% | 45,476,200 |
| Oct 2010 | $25.00 | $28.70 | $24.82 | $27.06 | +8.33% | 59,831,600 |
| Sep 2010 | $21.44 | $26.13 | $21.44 | $24.98 | +18.16% | 55,548,100 |
| Aug 2010 | $23.81 | $24.12 | $20.72 | $21.14 | -10.23% | 40,559,500 |
| Jul 2010 | $19.90 | $24.17 | $19.46 | $23.55 | +18.22% | 50,710,400 |
| Jun 2010 | $20.40 | $22.22 | $18.50 | $19.92 | -2.83% | 100,574,700 |
| May 2010 | $24.92 | $25.28 | $20.38 | $20.50 | -17.07% | 124,908,800 |
| Apr 2010 | $29.93 | $30.31 | $24.69 | $24.72 | -16.91% | 99,703,900 |
| Mar 2010 | $26.71 | $31.04 | $26.58 | $29.75 | +11.76% | 46,863,500 |
| Feb 2010 | $27.84 | $28.54 | $26.24 | $26.62 | -3.52% | 55,790,800 |
| Jan 2010 | $26.94 | $29.18 | $26.12 | $27.59 | +2.95% | 56,911,100 |
| Dec 2009 | $23.49 | $27.81 | $23.01 | $26.80 | +15.37% | 81,244,100 |
| Nov 2009 | $23.38 | $24.61 | $22.56 | $23.23 | -1.90% | 80,836,200 |
| Oct 2009 | $20.46 | $25.66 | $19.44 | $23.68 | +15.74% | 148,075,200 |
| Sep 2009 | $26.90 | $27.75 | $18.50 | $20.46 | -24.89% | 194,741,000 |
| Aug 2009 | $24.09 | $27.97 | $23.45 | $27.24 | +14.74% | 63,179,700 |
| Jul 2009 | $26.28 | $29.53 | $23.69 | $23.74 | -9.91% | 106,746,000 |
| Jun 2009 | $27.51 | $29.94 | $24.46 | $26.35 | -3.80% | 60,238,000 |
| May 2009 | $29.22 | $31.79 | $25.68 | $27.39 | -7.22% | 63,121,100 |
| Apr 2009 | $22.49 | $30.00 | $21.21 | $29.52 | +28.80% | 93,564,400 |
| Mar 2009 | $17.61 | $23.77 | $15.57 | $22.92 | +27.69% | 117,496,800 |
| Feb 2009 | $20.74 | $26.38 | $17.49 | $17.95 | -16.20% | 112,227,200 |
| Jan 2009 | $20.66 | $24.29 | $19.02 | $21.42 | +6.62% | 101,723,000 |
| Dec 2008 | $21.04 | $23.41 | $18.48 | $20.09 | -7.46% | 65,661,500 |
| Nov 2008 | $25.47 | $26.89 | $15.41 | $21.71 | -15.20% | 73,283,300 |
| Oct 2008 | $33.96 | $33.96 | $17.75 | $25.60 | -24.71% | 106,050,600 |
| Sep 2008 | $41.04 | $43.07 | $30.00 | $34.00 | -16.38% | 103,178,900 |
| Aug 2008 | $35.36 | $41.12 | $33.83 | $40.66 | +16.81% | 90,222,700 |
| Jul 2008 | $31.85 | $38.50 | $29.45 | $34.81 | +1.07% | 137,603,900 |
| Jun 2008 | $36.86 | $41.70 | $34.06 | $34.44 | -7.12% | 81,203,500 |
| May 2008 | $36.77 | $46.36 | $33.14 | $37.08 | +0.32% | 135,000,500 |
| Apr 2008 | $35.06 | $39.35 | $34.32 | $36.96 | +6.12% | 65,676,900 |
| Mar 2008 | $36.56 | $38.40 | $31.14 | $34.83 | -8.29% | 76,999,300 |
| Feb 2008 | $34.93 | $42.89 | $33.32 | $37.98 | +9.26% | 87,766,300 |
| Jan 2008 | $36.08 | $38.00 | $31.64 | $34.76 | -2.63% | 118,625,000 |
| Dec 2007 | $38.10 | $42.09 | $35.30 | $35.70 | -5.20% | 73,657,400 |
| Nov 2007 | $43.25 | $43.50 | $35.05 | $37.66 | -13.86% | 114,954,500 |
| Oct 2007 | $50.40 | $55.99 | $40.50 | $43.72 | -13.25% | 98,205,300 |
| Sep 2007 | $45.75 | $51.36 | $42.42 | $50.40 | +9.92% | 79,394,100 |
| Aug 2007 | $54.00 | $59.89 | $43.69 | $45.85 | -14.78% | 173,271,900 |
| Jul 2007 | $62.21 | $63.70 | $53.42 | $53.80 | -13.50% | 86,919,800 |
| Jun 2007 | $70.35 | $72.31 | $60.60 | $62.20 | -10.70% | 72,491,600 |
| May 2007 | $66.12 | $73.69 | $65.00 | $69.65 | +5.34% | 52,237,200 |
| Apr 2007 | $62.04 | $71.38 | $59.91 | $66.12 | +6.54% | 72,790,600 |
| Mar 2007 | $64.50 | $68.25 | $58.65 | $62.06 | -4.11% | 84,635,100 |
| Feb 2007 | $71.95 | $76.09 | $63.51 | $64.72 | -9.56% | 40,375,800 |
| Jan 2007 | $69.00 | $72.60 | $67.54 | $71.56 | +3.62% | 22,073,600 |
| Dec 2006 | $70.26 | $71.70 | $68.81 | $69.06 | -0.60% | 17,893,700 |
| Nov 2006 | $66.16 | $70.09 | $65.27 | $69.48 | +4.80% | 23,479,400 |
| Oct 2006 | $65.38 | $67.15 | $60.60 | $66.30 | +1.41% | 27,965,500 |
| Sep 2006 | $61.50 | $65.84 | $60.50 | $65.38 | +6.86% | 22,347,700 |
| Aug 2006 | $55.00 | $61.95 | $53.85 | $61.18 | +11.48% | 30,536,500 |
| Jul 2006 | $55.00 | $56.35 | $49.76 | $54.88 | +0.77% | 29,259,800 |
| Jun 2006 | $52.55 | $55.12 | $49.77 | $54.46 | +4.13% | 43,279,700 |
| May 2006 | $61.55 | $61.79 | $51.92 | $52.30 | -15.66% | 64,965,400 |
| Apr 2006 | $72.05 | $73.29 | $60.05 | $62.01 | -13.22% | 34,608,800 |
| Mar 2006 | $67.10 | $71.95 | $66.14 | $71.46 | +6.66% | 25,942,700 |
| Feb 2006 | $63.32 | $68.43 | $61.96 | $67.00 | +5.81% | 27,605,100 |
| Jan 2006 | $61.67 | $65.70 | $61.09 | $63.32 | +3.09% | 28,575,300 |
| Dec 2005 | $60.18 | $62.50 | $59.34 | $61.42 | +2.11% | 24,464,800 |
| Nov 2005 | $53.30 | $60.78 | $52.07 | $60.15 | +12.94% | 24,066,000 |
| Oct 2005 | $50.80 | $55.50 | $49.28 | $53.26 | +4.27% | 29,943,600 |
| Sep 2005 | $49.10 | $51.89 | $48.76 | $51.08 | +4.01% | 25,339,700 |
| Aug 2005 | $47.21 | $49.79 | $45.60 | $49.11 | +3.80% | 26,173,600 |
| Jul 2005 | $44.96 | $50.00 | $44.05 | $47.31 | +5.23% | 14,225,800 |
| Jun 2005 | $43.17 | $47.04 | $43.03 | $44.96 | +3.91% | 20,641,000 |
| May 2005 | $41.08 | $44.00 | $40.95 | $43.27 | +5.36% | 24,580,400 |
| Apr 2005 | $40.63 | $42.04 | $39.55 | $41.07 | +1.58% | 26,955,000 |
| Mar 2005 | $42.06 | $43.47 | $40.29 | $40.43 | -3.63% | 28,761,800 |
| Feb 2005 | $42.05 | $44.53 | $41.33 | $41.96 | +0.16% | 25,792,800 |
| Jan 2005 | $43.40 | $43.40 | $40.35 | $41.89 | -3.53% | 23,182,800 |
| Dec 2004 | $40.40 | $43.86 | $40.30 | $43.43 | +7.55% | 20,092,400 |
| Nov 2004 | $38.48 | $41.20 | $38.43 | $40.38 | +3.78% | 25,662,400 |
| Oct 2004 | $37.00 | $39.18 | $35.70 | $38.91 | +6.23% | 19,614,600 |
| Sep 2004 | $34.22 | $37.21 | $34.21 | $36.63 | +6.84% | 20,087,600 |
| Aug 2004 | $34.04 | $35.57 | $33.12 | $34.28 | +0.68% | 24,874,000 |
| Jul 2004 | $32.33 | $34.05 | $32.30 | $34.05 | +5.32% | 20,502,600 |
| Jun 2004 | $32.70 | $33.48 | $32.23 | $32.33 | -1.12% | 22,011,800 |
| May 2004 | $32.26 | $33.00 | $30.87 | $32.70 | +1.36% | 28,156,000 |
| Apr 2004 | $35.50 | $35.50 | $31.80 | $32.26 | -8.88% | 29,584,800 |
| Mar 2004 | $33.45 | $35.50 | $33.09 | $35.40 | +5.89% | 20,688,200 |
| Feb 2004 | $31.93 | $33.56 | $30.93 | $33.43 | +4.65% | 21,410,400 |
| Jan 2004 | $30.26 | $32.01 | $29.85 | $31.95 | +5.52% | 23,545,000 |
| Dec 2003 | $28.68 | $30.43 | $28.41 | $30.28 | +5.71% | 17,990,400 |
| Nov 2003 | $28.92 | $29.34 | $27.80 | $28.64 | -0.95% | 15,482,000 |
| Oct 2003 | $27.50 | $30.04 | $27.43 | $28.92 | +5.20% | 27,673,600 |
| Sep 2003 | $25.99 | $28.07 | $25.70 | $27.49 | +6.00% | 23,915,600 |
| Aug 2003 | $25.86 | $26.50 | $24.93 | $25.93 | +0.27% | 19,114,600 |
| Jul 2003 | $26.06 | $28.40 | $25.60 | $25.86 | -1.88% | 30,948,800 |
| Jun 2003 | $26.30 | $27.43 | $25.82 | $26.36 | +1.07% | 19,527,800 |
| May 2003 | $24.15 | $26.55 | $23.94 | $26.08 | +7.99% | 25,057,800 |
| Apr 2003 | $23.33 | $24.84 | $22.69 | $24.15 | +4.46% | 30,022,400 |
| Mar 2003 | $22.11 | $24.85 | $21.48 | $23.12 | +4.83% | 28,216,000 |
| Feb 2003 | $21.03 | $22.25 | $20.46 | $22.05 | +5.30% | 21,471,000 |
| Jan 2003 | $20.75 | $22.06 | $19.75 | $20.94 | +1.43% | 38,809,200 |
| Dec 2002 | $22.35 | $22.40 | $19.90 | $20.65 | -6.20% | 34,656,800 |
| Nov 2002 | $23.48 | $23.75 | $20.60 | $22.01 | -6.54% | 33,050,000 |
| Oct 2002 | $24.30 | $25.24 | $20.95 | $23.55 | -2.89% | 44,403,600 |
| Sep 2002 | $24.13 | $25.13 | $23.29 | $24.25 | +0.37% | 25,547,000 |
| Aug 2002 | $24.50 | $26.20 | $23.35 | $24.16 | -2.58% | 28,906,000 |
| Jul 2002 | $24.85 | $25.00 | $20.50 | $24.80 | -0.30% | 32,832,000 |
| Jun 2002 | $24.10 | $25.87 | $23.13 | $24.88 | +3.30% | 26,227,800 |
| May 2002 | $21.80 | $25.47 | $21.75 | $24.08 | +10.51% | 26,011,800 |
| Apr 2002 | $20.70 | $21.98 | $19.97 | $21.79 | +6.03% | 18,881,000 |
| Mar 2002 | $18.63 | $20.56 | $18.45 | $20.55 | +11.08% | 20,718,200 |
| Feb 2002 | $18.80 | $20.42 | $17.90 | $18.50 | -1.39% | 21,372,400 |
| Jan 2002 | $19.88 | $21.00 | $18.23 | $18.76 | -5.87% | 17,518,000 |
| Dec 2001 | $17.39 | $20.55 | $17.16 | $19.93 | +14.97% | 16,464,200 |
| Nov 2001 | $17.75 | $18.00 | $16.78 | $17.34 | -0.14% | 17,266,600 |
| Oct 2001 | $18.38 | $18.58 | $15.73 | $17.36 | -6.16% | 28,340,000 |
| Sep 2001 | $17.13 | $18.50 | $15.95 | $18.50 | +7.59% | 22,417,400 |
| Aug 2001 | $16.76 | $17.60 | $16.51 | $17.20 | +3.40% | 13,605,000 |
| Jul 2001 | $16.93 | $17.10 | $15.30 | $16.63 | -0.72% | 17,259,000 |
| Jun 2001 | $16.00 | $17.43 | $16.00 | $16.75 | +4.43% | 16,223,000 |
| May 2001 | $15.69 | $16.59 | $15.10 | $16.04 | +2.17% | 10,930,800 |
| Apr 2001 | $13.98 | $16.30 | $13.11 | $15.70 | +13.93% | 15,882,000 |
| Mar 2001 | $13.61 | $13.92 | $13.06 | $13.78 | +2.23% | 23,081,000 |
| Feb 2001 | $14.05 | $14.35 | $13.40 | $13.48 | -3.71% | 13,195,800 |
| Jan 2001 | $12.78 | $14.60 | $12.78 | $14.00 | +9.00% | 16,460,200 |
| Dec 2000 | $12.91 | $13.72 | $11.94 | $12.84 | -0.96% | 8,890,200 |
| Nov 2000 | $13.19 | $13.22 | $12.63 | $12.97 | -1.43% | 10,501,200 |
| Oct 2000 | $13.00 | $14.31 | $11.31 | $13.16 | +1.69% | 22,288,400 |
| Sep 2000 | $12.44 | $13.13 | $11.75 | $12.94 | +4.02% | 39,864,800 |
| Aug 2000 | $11.13 | $12.56 | $11.13 | $12.44 | +11.80% | 30,850,200 |
| Jul 2000 | $10.75 | $11.56 | $10.31 | $11.13 | +3.49% | 16,042,400 |
| Jun 2000 | $11.56 | $12.69 | $10.69 | $10.75 | -7.03% | 25,852,000 |
| May 2000 | $11.31 | $11.88 | $10.88 | $11.56 | +2.21% | 24,334,000 |
| Apr 2000 | $10.75 | $11.44 | $9.94 | $11.31 | +5.23% | 23,777,800 |
| Mar 2000 | $9.81 | $11.44 | $9.56 | $10.75 | +9.55% | 30,081,400 |
| Feb 2000 | $9.44 | $10.69 | $9.25 | $9.81 | +3.97% | 44,269,200 |
| Jan 2000 | $11.06 | $11.06 | $9.44 | $9.44 | -14.69% | 31,242,200 |
| Dec 1999 | $10.13 | $11.38 | $9.63 | $11.06 | +9.26% | 41,893,000 |
| Nov 1999 | $11.06 | $11.44 | $10.00 | $10.13 | -8.47% | 41,828,800 |
| Oct 1999 | $11.19 | $11.63 | $9.94 | $11.06 | -1.67% | 25,498,200 |
| Sep 1999 | $9.81 | $12.88 | $9.56 | $11.25 | +14.65% | 40,699,400 |
| Aug 1999 | $11.94 | $12.19 | $8.75 | $9.81 | -17.80% | 48,781,600 |
| Jul 1999 | $13.31 | $14.19 | $11.25 | $11.94 | -10.33% | 19,251,600 |
| Jun 1999 | $13.13 | $14.19 | $12.56 | $13.31 | +1.43% | 17,165,800 |
| May 1999 | $13.81 | $15.06 | $12.44 | $13.13 | -4.98% | 20,676,800 |
| Apr 1999 | $13.38 | $14.69 | $12.88 | $13.81 | +3.27% | 19,329,400 |
| Mar 1999 | $13.06 | $13.88 | $12.88 | $13.38 | +3.88% | 31,600,400 |
| Feb 1999 | $11.44 | $13.31 | $11.06 | $12.88 | +12.57% | 30,222,200 |
| Jan 1999 | $11.81 | $12.00 | $11.00 | $11.44 | -3.68% | 22,578,000 |
| Dec 1998 | $11.25 | $11.94 | $10.69 | $11.88 | +4.97% | 23,325,200 |
| Nov 1998 | $10.63 | $11.44 | $10.56 | $11.31 | +6.47% | 19,978,000 |
| Oct 1998 | $10.13 | $10.63 | $8.56 | $10.63 | +4.94% | 25,321,200 |
| Sep 1998 | $8.69 | $10.19 | $8.19 | $10.13 | +17.39% | 25,306,400 |
| Aug 1998 | $10.31 | $10.44 | $8.63 | $8.63 | -16.36% | 35,289,400 |
| Jul 1998 | $12.94 | $12.94 | $10.19 | $10.31 | -23.61% | 30,160,800 |
| Jun 1998 | $12.69 | $13.69 | $12.50 | $13.50 | +6.40% | 18,381,600 |
| May 1998 | $13.31 | $13.75 | $12.19 | $12.69 | -4.69% | 17,893,000 |
| Apr 1998 | $12.81 | $13.94 | $12.50 | $13.31 | +3.90% | 36,206,000 |
| Mar 1998 | $12.56 | $13.25 | $12.31 | $12.81 | +1.99% | 22,708,000 |
| Feb 1998 | $12.00 | $12.56 | $11.81 | $12.56 | +4.69% | 16,355,200 |
| Jan 1998 | $11.63 | $12.38 | $11.44 | $12.00 | +3.23% | 25,674,600 |
| Dec 1997 | $10.56 | $11.75 | $10.31 | $11.63 | +10.71% | 21,424,200 |
| Nov 1997 | $10.75 | $11.31 | $10.31 | $10.50 | -2.33% | 9,745,600 |
| Oct 1997 | $10.63 | $11.06 | $9.50 | $10.75 | +1.18% | 18,697,600 |
| Sep 1997 | $10.56 | $10.81 | $10.13 | $10.63 | +1.19% | 13,626,200 |
| Aug 1997 | $10.13 | $10.88 | $9.94 | $10.50 | +3.70% | 18,551,600 |
| Jul 1997 | $9.88 | $10.50 | $9.69 | $10.13 | +2.53% | 23,230,000 |
| Jun 1997 | $9.81 | $10.31 | $9.44 | $9.88 | +0.64% | 23,192,800 |
| May 1997 | $9.50 | $10.13 | $9.31 | $9.81 | +6.08% | 27,277,200 |
| Apr 1997 | $9.50 | $9.88 | $8.94 | $9.25 | -2.63% | 23,341,400 |
| Mar 1997 | $9.19 | $10.31 | $9.00 | $9.50 | +3.40% | 32,077,200 |
| Feb 1997 | $9.00 | $9.50 | $8.94 | $9.19 | +2.08% | 34,464,800 |
| Jan 1997 | $8.81 | $9.50 | $8.69 | $9.00 | +0.70% | 37,612,400 |
| Dec 1996 | $8.50 | $9.31 | $8.06 | $8.94 | +5.15% | 34,949,200 |
| Nov 1996 | $8.19 | $8.75 | $7.81 | $8.50 | +3.82% | 56,231,200 |
| Oct 1996 | $8.44 | $8.88 | $8.06 | $8.19 | -2.96% | 96,253,000 |
| Sep 1996 | $8.13 | $8.56 | $8.00 | $8.44 | +3.85% | 66,338,200 |
| Aug 1996 | $8.13 | $8.50 | $8.06 | $8.13 | 0.00% | 50,148,000 |
| Jul 1996 | $8.81 | $8.88 | $7.94 | $8.13 | -7.80% | 66,289,000 |
| Jun 1996 | $9.00 | $9.13 | $8.75 | $8.81 | -2.76% | 48,955,600 |
| May 1996 | $8.63 | $9.31 | $8.19 | $9.06 | +5.07% | 79,242,800 |
| Apr 1996 | $8.56 | $8.69 | $8.31 | $8.63 | +0.73% | 66,842,600 |
| Mar 1996 | $8.94 | $9.00 | $8.38 | $8.56 | -4.20% | 82,468,000 |
| Feb 1996 | $9.19 | $9.44 | $8.63 | $8.94 | -2.72% | 71,189,000 |
| Jan 1996 | $9.19 | $9.69 | $8.88 | $9.19 | 0.00% | 135,001,600 |
| Dec 1995 | $8.81 | $9.25 | $8.69 | $9.19 | +4.26% | 38,357,000 |
| Nov 1995 | $8.50 | $9.00 | $8.50 | $8.81 | +4.44% | 39,241,200 |
| Oct 1995 | $8.25 | $8.56 | $8.06 | $8.44 | +3.05% | 54,777,400 |
| Sep 1995 | $8.19 | $8.38 | $8.13 | $8.19 | 0.00% | 41,224,200 |
| Aug 1995 | $7.94 | $8.31 | $7.88 | $8.19 | +3.15% | 47,984,600 |
| Jul 1995 | $7.44 | $8.00 | $7.19 | $7.94 | +6.72% | 58,579,200 |
| Jun 1995 | $7.50 | $7.75 | $7.38 | $7.44 | -0.83% | 62,688,400 |
| May 1995 | $7.38 | $7.88 | $7.31 | $7.50 | +1.69% | 50,787,200 |
| Apr 1995 | $7.44 | $7.63 | $7.13 | $7.38 | -0.84% | 40,168,800 |
| Mar 1995 | $7.31 | $7.63 | $7.25 | $7.44 | +1.71% | 57,260,000 |
| Feb 1995 | $7.06 | $7.31 | $6.88 | $7.31 | +3.54% | 43,003,400 |
| Jan 1995 | $7.81 | $7.81 | $6.88 | $7.06 | -9.60% | 67,408,400 |
| Dec 1994 | $7.50 | $7.81 | $7.31 | $7.81 | +4.17% | 38,267,800 |
| Nov 1994 | $8.31 | $8.31 | $7.31 | $7.50 | -9.77% | 44,080,000 |
| Oct 1994 | $8.19 | $8.31 | $8.19 | $8.31 | – | 1,984,200 |
Seasonality
MCO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | -0.7% | -0.4% | 3.3% | 2.1% | 3.1% | 5.7% | 1.3% | -5.5% | 1.3% | 7.6% | -0.9% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 10 of 10 | 7 of 10 | 1 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 0.9% | -7.4% | -8.5% | 5.9% | -1.6% | -0.1% | 5.6% | 5.7% | -10.0% | 8.8% | ||
| 2025 | 5.5% | 1.1% | -7.6% | -2.7% | 6.0% | 4.6% | 2.8% | -1.0% | -6.5% | 0.8% | 2.4% | 4.1% |
| 2024 | 0.4% | -3.0% | 3.6% | -5.8% | 7.4% | 6.0% | 8.4% | 7.0% | -2.7% | -4.3% | 10.3% | -5.3% |
| 2023 | 15.8% | -9.9% | 5.5% | 2.3% | 1.5% | 9.7% | 1.4% | -4.3% | -6.1% | -2.6% | 18.7% | 7.0% |
| 2022 | -12.2% | -5.9% | 4.8% | -6.2% | -4.5% | -9.8% | 14.1% | -8.1% | -14.6% | 9.0% | 12.9% | -6.6% |
| 2021 | -8.3% | 3.5% | 8.6% | 9.4% | 2.8% | 8.1% | 3.8% | 1.4% | -6.7% | 13.8% | -3.2% | -0.0% |
| 2020 | 8.2% | -6.3% | -11.9% | 15.3% | 9.9% | 2.7% | 2.4% | 4.9% | -1.6% | -9.3% | 7.6% | 2.8% |
| 2019 | 13.2% | 9.5% | 4.6% | 8.6% | -6.7% | 6.8% | 9.7% | 0.8% | -5.0% | 7.7% | 2.9% | 4.7% |
| 2018 | 9.6% | 3.4% | -3.3% | 0.6% | 5.4% | -0.0% | 0.3% | 4.3% | -6.1% | -13.0% | 9.7% | -12.0% |
| 2017 | 10.0% | 7.8% | 0.6% | 5.6% | 0.4% | 2.7% | 8.2% | 2.1% | 3.9% | 2.3% | 6.9% | -2.8% |