Moody’s

MCO
🏛️ usa →
476.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 473.53 475.95 471.78 471.78 13.7K
09:32 474.89 474.89 474.89 474.89 1.0K
09:34 475.41 475.41 475.41 475.41 0.6K
09:35 475.22 475.22 475.22 475.22 4.1K
09:36 473.42 474.70 473.08 474.70 1.5K
09:37 473.84 473.84 473.84 473.84 5.9K
09:40 474.00 474.52 474.00 474.52 4.1K
09:41 474.52 474.79 473.98 474.79 9.4K
09:43 474.87 474.87 473.65 473.65 3.5K
09:44 473.76 473.76 473.76 473.76 2.4K
09:45 473.86 473.90 473.86 473.90 6.3K
09:46 474.38 474.51 473.53 474.51 5.2K
09:47 474.76 474.76 474.76 474.76 0.5K
09:48 474.42 474.42 474.42 474.42 0.7K
09:49 474.27 474.27 474.27 474.27 0.7K
09:50 474.37 474.37 474.37 474.37 1.6K
09:53 473.93 474.20 473.86 474.20 1.7K
09:55 473.57 474.78 473.57 474.34 5.4K
09:56 474.20 474.20 474.01 474.01 1.9K
09:57 473.55 473.55 473.55 473.55 1.6K
09:58 473.40 473.40 473.40 473.40 0.8K
09:59 473.12 473.47 473.12 473.47 1.8K
10:00 473.03 473.03 472.95 472.97 5.8K
10:01 472.77 472.77 472.72 472.72 3.8K
10:02 473.34 473.34 473.34 473.34 0.6K
10:03 473.33 473.33 473.29 473.29 1.6K
10:04 473.27 473.27 473.27 473.27 1.1K
10:05 473.33 473.33 473.33 473.33 1.9K
10:06 473.49 473.49 473.49 473.49 0.1K
10:07 473.51 473.51 473.51 473.51 0.9K
10:08 473.50 473.50 473.50 473.50 1.9K
10:09 473.20 473.20 473.20 473.20 3.9K
10:10 473.27 473.27 473.27 473.27 1.6K
10:11 473.52 473.86 473.52 473.86 1.2K
10:12 473.43 473.43 473.43 473.43 0.5K
10:13 473.35 473.73 473.35 473.51 1.7K
10:14 473.73 473.75 473.73 473.75 2.4K
10:15 473.68 473.68 473.68 473.68 0.3K
10:16 473.75 473.75 473.65 473.65 4.5K
10:17 473.80 474.65 473.61 474.63 9.8K
10:18 474.43 474.43 474.43 474.43 3.1K
10:20 474.50 474.67 474.38 474.51 4.5K
10:21 474.96 474.96 474.51 474.51 4.2K
10:23 475.11 475.11 474.92 474.92 3.1K
10:28 474.64 474.64 474.64 474.64 1.3K
10:29 474.86 474.86 474.86 474.86 1.4K
10:30 475.81 475.81 475.81 475.81 1.5K
10:31 475.39 475.39 475.39 475.39 1.6K
10:33 475.91 475.91 475.91 475.91 0.6K
10:34 476.43 476.43 476.25 476.25 0.8K
10:35 476.20 476.40 476.11 476.11 3.7K
10:36 476.28 476.28 476.28 476.28 1.1K
10:37 476.30 476.30 476.30 476.30 1.1K
10:38 476.31 476.31 476.31 476.31 1.5K
10:39 476.40 476.40 476.40 476.40 0.7K
10:40 476.30 476.30 476.30 476.30 0.8K
10:42 475.89 475.89 475.30 475.69 1.3K
10:43 475.60 475.60 475.60 475.60 0.6K
10:44 475.23 475.23 475.11 475.22 4.4K
10:46 474.98 474.98 474.98 474.98 0.3K
10:47 474.54 474.54 474.54 474.54 0.3K
10:48 474.82 474.82 473.98 473.98 2.8K
10:49 473.79 473.79 473.79 473.79 0.4K
10:50 473.61 473.62 473.61 473.62 2.2K
10:51 473.81 474.21 473.81 474.21 2.6K
10:53 474.90 474.90 474.90 474.90 1.0K
10:54 474.37 474.67 474.37 474.67 1.9K
10:57 474.12 474.23 474.12 474.23 2.4K
11:00 474.00 474.00 473.36 473.36 4.4K
11:04 473.51 473.51 472.74 472.74 1.9K
11:05 473.28 473.28 472.77 472.77 0.5K
11:06 473.16 473.30 473.10 473.10 2.7K
11:07 472.70 472.70 472.70 472.70 0.5K
11:08 472.70 472.99 472.70 472.99 0.6K
11:09 472.60 472.60 472.60 472.60 0.5K
11:10 472.77 472.83 472.40 472.40 2.6K
11:11 472.50 473.47 472.50 473.47 1.4K
11:12 473.23 473.25 473.23 473.25 1.3K
11:13 474.04 474.04 474.04 474.04 0.9K
11:14 474.09 474.09 474.09 474.09 1.5K
11:16 474.10 474.10 474.10 474.10 0.6K
11:17 474.09 474.14 474.09 474.14 0.7K
11:18 474.09 474.31 474.00 474.31 1.0K
11:19 474.38 474.38 474.38 474.38 0.4K
11:20 474.43 474.43 474.30 474.30 2.0K
11:21 474.03 474.03 474.03 474.03 1.5K
11:23 473.77 473.77 473.77 473.77 1.8K
11:26 473.87 473.87 473.67 473.67 1.6K
11:27 473.67 473.67 473.55 473.55 1.2K
11:29 473.26 473.26 473.26 473.26 2.0K
11:30 474.00 474.47 474.00 474.47 3.2K
11:34 473.81 473.81 473.59 473.59 1.7K
11:35 474.05 474.05 474.05 474.05 0.6K
11:36 474.09 474.09 474.09 474.09 2.0K
11:41 474.44 474.53 474.44 474.53 0.4K
11:42 474.23 474.23 474.23 474.23 0.2K
11:43 474.50 474.85 474.50 474.85 3.0K
11:47 474.60 474.60 474.60 474.60 0.6K
11:49 474.61 474.61 474.61 474.61 0.4K
11:50 474.51 474.51 474.51 474.51 1.0K
11:52 474.00 474.00 474.00 474.00 1.4K
11:53 474.07 474.07 474.07 474.07 0.9K
11:54 473.98 473.98 473.98 473.98 0.7K
11:55 474.00 474.00 474.00 474.00 0.2K
11:56 474.00 474.00 473.81 473.81 1.6K
11:58 473.77 473.77 473.77 473.77 1.1K
11:59 473.88 473.88 473.88 473.88 0.7K
12:00 473.87 473.87 473.87 473.87 1.5K
12:03 473.44 473.44 473.44 473.44 0.6K
12:04 473.62 473.62 473.62 473.62 0.5K
12:05 473.99 473.99 473.99 473.99 1.1K
12:06 473.54 473.54 473.54 473.54 0.9K
12:08 473.50 473.50 473.50 473.50 1.2K
12:10 473.60 473.60 473.60 473.60 1.7K
12:11 473.42 473.46 473.42 473.46 0.7K
12:12 473.49 473.49 473.49 473.49 1.4K
12:15 473.87 474.19 473.87 474.19 1.2K
12:16 474.05 474.05 474.05 474.05 0.6K
12:17 473.69 473.69 473.69 473.69 1.2K
12:18 473.50 474.22 473.50 474.22 1.3K
12:21 473.50 473.54 473.50 473.54 4.4K
12:26 473.25 473.25 473.25 473.25 2.2K
12:30 473.61 473.61 473.61 473.61 1.8K
12:31 474.18 474.18 474.18 474.18 0.7K
12:32 474.31 474.31 474.31 474.31 0.2K
12:33 474.15 474.52 474.15 474.52 0.7K
12:35 474.37 474.37 474.37 474.37 0.8K
12:38 474.40 474.40 474.40 474.40 0.8K
12:39 474.39 474.39 474.39 474.39 0.2K
12:40 474.01 474.08 474.01 474.08 1.2K
12:41 474.20 474.20 474.20 474.20 1.1K
12:44 474.16 474.16 474.16 474.16 0.4K
12:45 474.16 474.16 474.16 474.16 0.4K
12:46 474.04 474.04 474.04 474.04 0.5K
12:48 473.84 473.84 473.73 473.73 1.1K
12:50 473.60 473.60 473.60 473.60 0.4K
12:51 473.35 473.47 473.35 473.47 4.1K
12:52 473.21 473.44 473.21 473.44 0.9K
12:53 473.44 473.44 473.44 473.44 0.9K
12:54 473.20 473.20 473.20 473.20 1.3K
12:57 473.49 473.49 473.49 473.49 2.6K
13:01 473.28 473.28 473.28 473.28 2.6K
13:08 473.02 473.18 473.02 473.18 2.4K
13:09 472.98 472.98 472.98 472.98 0.6K
13:12 473.01 473.01 473.01 473.01 0.9K
13:15 473.14 473.26 472.96 472.96 0.8K
13:17 473.32 473.32 473.32 473.32 1.6K
13:18 473.47 473.47 473.29 473.29 1.5K
13:20 472.89 472.89 472.89 472.89 1.4K
13:22 472.38 472.52 472.38 472.52 1.2K
13:23 472.82 472.82 472.82 472.82 1.7K
13:26 472.66 472.66 472.66 472.66 0.1K
13:27 472.40 472.40 472.40 472.40 2.0K
13:30 472.01 472.01 471.96 471.96 1.3K
13:31 472.18 472.18 471.77 471.77 1.5K
13:32 471.80 471.80 471.80 471.80 1.6K
13:34 471.51 471.51 471.51 471.51 1.4K
13:36 471.39 471.39 471.39 471.39 0.9K
13:39 471.34 471.35 471.34 471.35 2.3K
13:47 471.04 471.04 471.04 471.04 0.2K
13:48 471.14 471.14 471.10 471.10 4.0K
13:50 470.64 470.64 470.64 470.64 1.3K
13:53 470.52 470.52 470.52 470.52 1.7K
13:57 470.54 470.54 470.54 470.54 1.8K
13:58 470.71 470.71 470.38 470.38 6.2K
14:01 470.99 470.99 470.99 470.99 1.9K
14:04 470.24 470.24 470.24 470.24 0.8K
14:05 470.49 470.88 470.49 470.88 2.4K
14:09 470.44 470.44 470.44 470.44 0.7K
14:12 470.80 470.80 470.78 470.78 1.4K
14:13 470.83 470.83 470.83 470.83 1.3K
14:15 471.80 471.80 471.80 471.80 0.6K
14:16 471.98 471.98 471.98 471.98 0.1K
14:17 472.03 472.03 472.03 472.03 0.9K
14:18 472.05 472.05 472.05 472.05 0.3K
14:19 472.05 472.05 472.05 472.05 0.6K
14:21 471.81 471.94 471.81 471.94 0.6K
14:22 471.93 471.93 471.93 471.93 0.3K
14:23 471.87 471.87 471.87 471.87 1.1K
14:25 472.01 472.01 472.01 472.01 0.9K
14:28 471.93 471.93 471.75 471.75 1.3K
14:32 471.70 471.70 471.70 471.70 0.6K
14:33 471.70 471.70 471.70 471.70 0.3K
14:34 471.52 471.52 471.52 471.52 0.7K
14:35 471.75 471.99 471.75 471.89 3.7K
14:38 471.92 471.92 471.92 471.92 0.8K
14:39 472.41 472.41 472.41 472.41 0.7K
14:40 472.29 472.29 472.29 472.29 1.2K
14:41 472.71 472.71 472.71 472.71 1.1K
14:45 472.55 472.55 472.54 472.54 2.2K
14:46 472.53 472.54 472.53 472.54 0.4K
14:47 472.53 472.53 472.53 472.53 0.1K
14:48 472.54 472.93 472.54 472.93 2.3K
14:49 472.83 472.83 472.83 472.83 1.0K
14:51 472.79 472.79 472.79 472.79 0.6K
14:52 472.97 473.10 472.93 473.10 2.6K
14:55 473.12 473.12 473.12 473.12 1.2K
14:57 472.86 472.86 472.74 472.74 2.4K
15:00 472.97 472.97 472.97 472.97 0.8K
15:02 472.70 472.96 472.70 472.96 1.8K
15:04 472.83 472.84 472.83 472.84 1.7K
15:07 472.90 473.01 472.90 473.01 1.4K
15:09 472.96 472.96 472.62 472.83 1.7K
15:10 472.64 472.65 472.64 472.65 1.8K
15:11 472.84 472.84 472.84 472.84 1.7K
15:15 472.75 472.75 472.75 472.75 2.0K
15:16 472.93 472.93 472.93 472.93 1.5K
15:18 472.70 472.70 472.70 472.70 0.3K
15:19 472.68 472.68 472.68 472.68 2.6K
15:22 472.37 472.57 472.37 472.57 2.4K
15:23 472.51 472.51 472.51 472.51 0.9K
15:25 472.47 472.47 472.47 472.47 1.1K
15:27 472.29 472.69 472.29 472.69 2.0K
15:28 472.61 472.61 472.61 472.61 1.8K
15:30 472.80 472.97 472.80 472.97 3.2K
15:32 473.28 473.28 473.28 473.28 5.7K
15:36 472.62 472.78 472.62 472.78 0.4K
15:37 472.66 472.66 472.66 472.66 0.8K
15:38 473.27 473.27 473.03 473.03 6.7K
15:43 472.91 472.91 472.91 472.91 2.3K
15:44 473.41 473.41 473.09 473.25 3.8K
15:47 472.79 472.79 472.79 472.79 0.7K
15:48 472.82 473.05 472.82 473.05 1.7K
15:49 472.81 472.84 472.81 472.84 2.8K
15:50 472.84 472.84 472.84 472.84 3.1K
15:51 473.37 473.37 473.24 473.24 5.5K
15:53 473.43 473.64 473.43 473.64 3.9K
15:54 473.88 473.88 473.50 473.50 5.5K
15:55 473.39 473.39 472.88 472.93 8.0K
15:56 473.10 473.10 472.86 473.05 2.1K
15:57 473.05 473.26 472.70 472.70 7.8K
15:58 472.72 472.75 472.52 472.75 11.2K
15:59 473.00 473.23 472.69 472.69 154.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available