Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Moody's Corporation logo
MCO
Moody's Corporation
20:00:02
450.67 $
0.0000 (%0.00)
Previous Close: 456.22
Day Low₺448.87
Day High₺459.43
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MCO: Moody's Corporation Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.5568
CLOSE 25.6047

Low

LOW 19.75

High

HIGH 30.43
DATEOPENHIGHLOWCLOSE
01/02/200320.7521.8520.7421.85
01/03/200321.7521.9821.5621.89
01/06/200321.6322.0621.4321.44
01/07/200321.4121.4320.9421.27
01/08/200321.2821.3120.7620.93
01/09/200320.9520.9520.3120.32
01/10/200319.820.2419.7520.13
01/13/20032121.3520.6820.91
01/14/200320.7321.1220.6320.94
01/15/200320.8820.9620.6320.94
01/16/20032121.4320.8921.25
01/17/200321.2521.282121.15
01/21/200321.1521.3221.0421.1
01/22/200321.121.120.7920.91
01/23/200320.9521.2520.9321.11
01/24/200321.1121.1320.4420.5
01/27/200320.2420.8219.9420.38
01/28/200320.4520.6920.1820.69
01/29/200320.520.8220.3220.7
01/30/200320.620.6820.4620.5
01/31/200320.52120.4620.94
02/03/200321.0321.5620.9421.45
02/04/200321.3521.3620.7721
02/05/200321.2521.8521.1321.53
02/06/200321.3521.4921.1821.35
02/07/200321.4721.521.0421.17
02/10/200321.1721.2420.9721.13
02/11/200321.1521.2420.820.88
02/12/200320.921.1620.6420.64
02/13/200320.6420.8220.4520.66
02/14/200320.6721.2420.6121.24
02/18/200321.1321.5621.0121.43
02/19/200321.4321.5821.2521.47
02/20/200321.4921.5121.0321.06
02/21/200321.0921.8821.0321.71
02/24/200321.6121.6121.2221.25
02/25/200321.221.3920.6421.35
02/26/200321.3521.4821.1621.3
02/27/200321.352221.2721.89
02/28/200321.8922.2521.8522.05
03/03/200322.1122.6422.0922.16
03/04/200322.222.3721.8821.88
03/05/200321.8822.1621.8322.11
03/06/200321.8522.0721.7221.97
03/07/200321.9222.3221.6722.29
03/10/200322.2122.2421.8821.89
03/11/200321.8921.9321.4821.5
03/12/200321.522.2521.522.25
03/13/200322.4822.6222.0422.55
03/14/200322.5623.1122.4523.11
03/17/200323.0523.8422.9523.7
03/18/200323.623.7523.4523.63
03/19/200323.7323.9823.7123.98
03/20/200323.8924.2423.6324.23
03/21/200324.424.8524.2724.6
03/24/200323.7523.9623.6423.73
03/25/200323.7324.0623.5523.64
03/26/200323.6423.6422.9523.29
03/27/20032323.222.7423.05
03/28/200323.0223.322.7823.27
03/31/20032323.3522.8823.12
04/01/200323.3223.7523.1623.52
04/02/200323.9824.2923.6223.64
04/03/200323.1323.2322.6922.96
04/04/200323.423.423.0823.29
04/07/200323.882423.4323.44
04/08/200323.4823.8723.423.81
04/09/200323.7724.123.5723.57
04/10/200323.5723.823.4323.74
04/11/200323.8624.123.523.54
04/14/200323.62423.5423.99
04/15/200323.9924.3623.8824.36
04/16/200324.4124.4924.1324.21
04/17/200324.2824.8124.2824.78
04/21/200324.6424.8424.4124.55
04/22/200324.524.5524.2724.37
04/23/200324.6524.7523.3223.82
04/24/200323.8523.9423.4323.8
04/25/200323.623.9123.4823.73
04/28/200323.6524.1623.6324.08
04/29/20032424.3523.8824.34
04/30/200324.3624.362424.14
05/01/200324.1424.3923.9424.32
05/02/200324.2324.7524.1624.75
05/05/200324.4324.6324.3624.36
05/06/200324.4524.5924.2124.42
05/07/200324.4224.642424.49
05/08/200324.1324.3924.1324.19
05/09/200324.2724.624.2124.5
05/12/200324.2824.7524.2724.61
05/13/200324.6124.924.5324.75
05/14/200324.8724.9924.7824.93
05/15/20032525.4424.9525.36
05/16/200325.3425.6825.3425.6
05/19/200325.525.9325.525.59
05/20/200325.62625.5325.89
05/21/200325.8826.2525.8426
05/22/200325.9826.0325.7525.89
05/23/200325.7825.9625.7525.91
05/27/200325.9126.2525.8126.2
05/28/200326.0426.5525.9726.43
05/29/200326.2326.4525.7626
05/30/200325.926.1425.826.07
06/02/200326.326.4926.1126.2
06/03/200326.2826.2825.8526.07
06/04/200325.9326.3425.8826.07
06/05/20032626.3225.8626.09
06/06/200326.1326.7526.1326.25
06/09/200326.1526.4626.126.43
06/10/200326.5326.7826.4626.65
06/11/200326.5326.5526.0726.2
06/12/200326.3226.4125.8226.36
06/13/200326.4526.7226.426.68
06/16/200326.6627.4326.6627.32
06/17/200327.327.4227.0727.07
06/18/200326.9827.2426.7527.13
06/19/200327.1327.1326.4526.5
06/20/200326.6326.8426.4226.76
06/23/200326.7726.8226.2326.4
06/24/200326.4226.7126.3526.57
06/25/200326.5726.8826.326.32
06/26/200326.3726.7326.3126.68
06/27/200326.826.8226.3126.4
06/30/200326.5326.6526.2126.36
07/01/200326.0626.4525.626.41
07/02/200326.0526.726.0526.66
07/03/200326.7327.1326.6926.98
07/07/200326.9527.6326.9127.5
07/08/200327.628.3827.5728.25
07/09/200328.2528.427.527.96
07/10/200327.9327.9627.527.8
07/11/200327.8528.0327.7127.8
07/14/200327.9828.1327.8527.89
07/15/200327.8727.9427.527.56
07/16/200327.6527.6526.8126.96
07/17/200326.9626.9626.4626.5
07/18/200326.526.6326.3226.49
07/21/200326.526.5426.1526.42
07/22/200326.4826.5726.2826.39
07/23/200326.726.7526.2526.5
07/24/200326.6326.6926.1126.11
07/25/200326.1226.522626.43
07/28/200326.4326.5726.226.39
07/29/200326.3926.525.8225.98
07/30/200326.0226.0525.725.75
07/31/200325.7526.3325.725.86
08/01/200325.8625.8825.525.55
08/04/200325.5525.6325.2125.46
08/05/200325.525.5525.1725.25
08/06/200325.125.4524.9325.32
08/07/200325.2825.3925.0225.34
08/08/200325.3725.6625.325.63
08/11/200325.5525.8225.4625.78
08/12/200325.7925.8925.6825.87
08/13/200325.9526.0425.5425.76
08/14/200325.8826.1225.7426.08
08/15/200326.0726.1825.926.14
08/18/200326.0726.2526.0226.15
08/19/200326.1926.2125.8226.06
08/20/200326.0726.4526.0426.31
08/21/200326.3126.526.1326.17
08/22/200326.2626.325.725.8
08/25/200325.7325.8525.5525.65
08/26/200325.6425.7525.4825.69
08/27/200325.625.7925.5525.7
08/28/200325.7525.9125.7125.87
08/29/200325.762625.7525.93
09/02/200325.9926.4525.9626.41
09/03/200326.4126.8126.3526.67
09/04/200326.6726.7126.4226.64
09/05/200326.5526.726.2626.37
09/08/200326.4926.6226.2426.3
09/09/200326.1826.2125.7225.81
09/10/200325.8626.1725.7125.81
09/11/200325.8425.9825.7325.82
09/12/200325.7526.0125.725.96
09/15/200325.8226.0925.8225.96
09/16/200326.0326.3725.8926.15
09/17/200326.1526.3626.0726.34
09/18/200326.326.9126.2726.68
09/19/200326.727.0926.6827.07
09/22/200326.9527.2326.8627.14
09/23/200327.127.2726.9527.21
09/24/200327.427.4927.2127.29
09/25/200327.3527.527.2827.28
09/26/200327.3327.4827.2327.45
09/29/200327.3428.0727.2527.63
09/30/200327.527.6327.2727.49
10/01/200327.52827.4328
10/02/200327.9928.2427.828.23
10/03/200328.3628.6828.0328.44
10/06/200328.2528.728.2528.67
10/07/200328.6428.9828.4228.94
10/08/200328.9329.0528.6828.95
10/09/200329.229.4529.1129.32
10/10/200329.3829.8629.3329.75
10/13/200329.6830.0429.5529.84
10/14/200328.828.928.3428.34
10/15/200328.3428.5328.0728.16
10/16/200328.1828.4227.8528.36
10/17/200328.4328.7528.1528.32
10/20/200328.2228.3528.0228.35
10/21/200328.3528.3527.9428.05
10/22/20032828.1527.8928.05
10/23/20032828.2527.8227.88
10/24/200327.8827.9627.5927.93
10/27/200327.9528.3227.7927.99
10/28/200328.3528.9628.1528.96
10/29/200329.0429.5628.728.92
10/30/200328.9629.128.8428.93
10/31/200328.9328.9528.8128.92
11/03/200328.9229.3428.8729.14
11/04/200329.0529.0728.8229.01
11/05/200328.9929.0328.8828.94
11/06/200328.9529.0228.728.98
11/07/200328.9429.0328.8128.88
11/10/200328.9328.9528.528.63
11/11/200328.6328.6328.3628.4
11/12/200328.3828.8528.3428.78
11/13/200328.7928.9228.5628.8
11/14/200328.8228.9428.4928.56
11/17/200328.528.6828.3128.59
11/18/200328.5428.828.0828.12
11/19/200328.1328.3127.9828.16
11/20/200327.8828.3627.828.16
11/21/200328.3628.4928.2128.37
11/24/200328.1228.7928.1228.5
11/25/200328.3828.9728.2828.78
11/26/200328.9128.9528.4528.7
11/28/200328.6328.7328.4228.64
12/01/200328.6828.9428.628.84
12/02/200328.8528.9828.6828.71
12/03/200328.8429.2928.8229.06
12/04/200329.1329.1328.7728.8
12/05/200328.7528.9128.4128.81
12/08/200328.828.9828.6328.81
12/09/200328.92928.4928.54
12/10/200328.5428.8228.5428.71
12/11/200328.712928.7128.96
12/12/200328.9529.1228.829.09
12/15/200329.2329.2528.6828.73
12/16/200328.6929.1228.6929.12
12/17/200329.0729.1128.7929
12/18/200329.0729.2528.9529.1
12/19/200329.1829.52929.47
12/22/200329.4730.1229.4330.09
12/23/200330.1130.2429.9730.03
12/24/200329.8830.1229.8730.02
12/26/200330.0130.0729.9530
12/29/200330.0330.2530.0330.1
12/30/200330.0530.3429.8930.28
12/31/200330.1330.4330.0730.28