MCO: Moody's Corporation Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 62.5986

CLOSE 62.5932

Low

LOW 49.76

High

HIGH 73.29

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	61.67	63.02	61.56	62.96
01/04/2006	63.1	63.46	62.61	62.89
01/05/2006	62.65	63.16	62.65	63.12
01/06/2006	63.15	63.52	63.08	63.44
01/09/2006	63.4	64.51	63.17	64.47
01/10/2006	64.47	65.08	64.37	65.03
01/11/2006	65.02	65.7	64.76	65.65
01/12/2006	65.65	65.65	64.95	65.04
01/13/2006	65.11	65.38	64.06	64.21
01/17/2006	62	63.38	61.94	63.09
01/18/2006	62.95	63.2	62.13	62.43
01/19/2006	62.42	62.86	62.09	62.53
01/20/2006	62.2	62.34	61.09	61.2
01/23/2006	62.75	63.27	61.92	62.94
01/24/2006	63.45	64.21	63.06	63.79
01/25/2006	63.9	64	62.94	63.03
01/26/2006	63.3	63.88	63.3	63.45
01/27/2006	63.6	64.34	63.3	63.92
01/30/2006	64.15	64.5	63.93	64.5
01/31/2006	64.5	64.93	63.31	63.32
02/01/2006	63.32	64.05	63.16	63.6
02/02/2006	63.6	64.17	63.28	63.95
02/03/2006	64.5	65.03	63	63.89
02/06/2006	64.1	64.26	63.78	64
02/07/2006	63.25	63.47	61.96	62.03
02/08/2006	62.7	63.73	62.45	62.97
02/09/2006	62.65	63.95	62.65	63.66
02/10/2006	63.67	64.23	63.4	64.1
02/13/2006	63.8	63.87	62.82	62.99
02/14/2006	63.34	64.57	63.31	64.4
02/15/2006	64.15	65.07	63.86	65
02/16/2006	64.9	65.11	64.69	65.1
02/17/2006	65.1	65.12	64.74	65.01
02/21/2006	64.8	65.25	64.76	65.05
02/22/2006	65.65	67.22	65.58	67.13
02/23/2006	67.14	67.71	66.78	67.26
02/24/2006	67.26	68	67.11	67.96
02/27/2006	67.9	68.43	67.9	68.33
02/28/2006	68.33	68.35	67	67
03/01/2006	67.1	68.44	67	68.39
03/02/2006	68.39	68.39	67.5	68
03/03/2006	67.93	68.13	66.98	67.65
03/06/2006	67.5	68.08	67.4	67.58
03/07/2006	67.7	67.75	67.06	67.11
03/08/2006	67.12	67.13	66.14	66.85
03/09/2006	66.75	67.3	66.5	66.85
03/10/2006	66.7	67.55	66.55	67.55
03/13/2006	67.5	67.69	67.32	67.54
03/14/2006	67.54	69.15	67.44	69.15
03/15/2006	68.85	70.04	68.79	69.87
03/16/2006	70	70.13	69.04	69.06
03/17/2006	69.3	69.94	68.86	69.85
03/20/2006	70	70.11	69.56	69.66
03/21/2006	69.6	69.75	68.85	68.95
03/22/2006	69.46	69.96	69.43	69.52
03/23/2006	69.65	69.85	69.05	69.72
03/24/2006	69.5	70.66	69.5	70.57
03/27/2006	70.57	70.69	70.26	70.47
03/28/2006	70.55	70.96	69.42	69.59
03/29/2006	69.6	71.38	69.46	71.16
03/30/2006	71.17	71.37	70.5	70.85
03/31/2006	70.86	71.95	70.71	71.46
04/03/2006	72.05	73.29	72.03	72.31
04/04/2006	72.65	72.85	72.3	72.45
04/05/2006	72.7	72.71	71.23	71.23
04/06/2006	71.23	71.26	70.68	71
04/07/2006	70.8	71.25	70.75	70.87
04/10/2006	71	71.01	70.25	70.4
04/11/2006	70.35	70.35	69.44	69.75
04/12/2006	69.85	69.94	69.33	69.66
04/13/2006	69.7	69.86	69.48	69.7
04/17/2006	69.3	70.62	69.3	70.5
04/18/2006	70.53	71.48	70.53	71.14
04/19/2006	71.1	71.36	70.31	70.88
04/20/2006	70.88	71.49	70.88	71.36
04/21/2006	71.7	71.75	70.49	70.97
04/24/2006	70.97	71.25	70.55	71.04
04/25/2006	71	71.01	70.38	70.43
04/26/2006	69.6	69.61	61.25	62
04/27/2006	62	62.75	60.05	62
04/28/2006	61.58	62.35	61.18	62.01
05/01/2006	61.55	61.79	59.9	59.93
05/02/2006	59.6	59.84	58.46	59.06
05/03/2006	58.97	59.38	58.61	58.75
05/04/2006	58.6	59.5	58.51	58.63
05/05/2006	58.98	59.04	58.35	58.6
05/08/2006	58.25	58.43	57.31	57.59
05/09/2006	57	57.06	55.19	55.46
05/10/2006	54.75	57.01	54.36	56.64
05/11/2006	56.9	57.15	55.97	56.18
05/12/2006	56.1	58.21	55.88	57.85
05/15/2006	57.45	58.75	57.4	58.66
05/16/2006	58.67	59.22	58.04	58.66
05/17/2006	58.3	58.34	56.54	57.15
05/18/2006	56.36	57.28	55.39	55.41
05/19/2006	55.41	55.69	54.39	54.44
05/22/2006	54.15	54.68	53.31	54.5
05/23/2006	54.5	54.85	53.97	54.02
05/24/2006	53.75	54.11	53.04	53.66
05/25/2006	54	54.59	53.47	53.92
05/26/2006	54.35	54.78	53.61	53.83
05/30/2006	53.45	53.46	52.48	52.55
05/31/2006	52.62	53.12	51.92	52.3
06/01/2006	52.55	52.79	52.31	52.63
06/02/2006	52.8	53.44	52.51	52.92
06/05/2006	52.8	52.83	51.71	51.83
06/06/2006	51.9	53.5	51.9	52.99
06/07/2006	53.05	53.6	51.75	51.95
06/08/2006	51.7	52.4	51.01	52.19
06/09/2006	53.51	53.95	52.75	52.75
06/12/2006	52.6	52.84	51.9	51.91
06/13/2006	51.3	51.44	50.28	50.43
06/14/2006	50.2	50.97	49.77	50.85
06/15/2006	51.15	52.3	50.89	52.13
06/16/2006	52.23	52.74	52.1	52.73
06/19/2006	52.6	52.9	51.98	52.64
06/20/2006	52.64	52.96	52.3	52.64
06/21/2006	52.53	53.21	52.36	53.07
06/22/2006	53.2	53.63	52.44	52.7
06/23/2006	52.9	53.8	52.9	53.36
06/26/2006	53.15	53.38	52.77	53.04
06/27/2006	53.1	53.34	52.37	52.8
06/28/2006	53.05	53.65	52.75	53.56
06/29/2006	53.75	54.23	53.59	54.01
06/30/2006	54.15	55.12	54.15	54.46
07/03/2006	55	55.26	54.75	55.15
07/05/2006	55.05	55.06	54.04	54.93
07/06/2006	54.97	55.11	54.66	54.81
07/07/2006	54.7	55.06	53.5	53.76
07/10/2006	54.02	54.43	53.73	53.77
07/11/2006	53.57	53.57	52.67	53.09
07/12/2006	52.9	53.26	51.72	51.9
07/13/2006	51.45	51.45	50.01	50.45
07/14/2006	50.24	50.45	49.76	50.33
07/17/2006	50.2	50.6	50	50.3
07/18/2006	50.55	51.25	50.26	51.05
07/19/2006	51.5	52.69	51.4	52.14
07/20/2006	51.95	52.2	51.11	51.11
07/21/2006	51.35	51.52	50.48	50.54
07/24/2006	50.59	52.08	50.54	51.95
07/25/2006	51.8	53.19	51.79	53
07/26/2006	54.65	55.12	54.24	54.76
07/27/2006	55	55.16	54.34	54.65
07/28/2006	54.8	56.35	54.8	56.08
07/31/2006	55.99	56	54.81	54.88
08/01/2006	55	55.01	53.85	54.11
08/02/2006	55.7	60.11	55.64	60.11
08/03/2006	59.05	60.25	58.8	59.4
08/04/2006	59.94	60.41	58.99	59.31
08/07/2006	59.41	59.74	59	59.17
08/08/2006	59.4	59.56	57.9	58.12
08/09/2006	58.37	58.71	57.5	57.65
08/10/2006	57.1	58.16	56.9	57.99
08/11/2006	57.72	57.83	57.08	57.2
08/14/2006	57.6	58.3	56.93	57.03
08/15/2006	57.9	59.66	57.71	59.15
08/16/2006	59.58	59.97	59.09	59.48
08/17/2006	59.33	60	59.31	59.83
08/18/2006	59.83	59.97	59.38	59.63
08/21/2006	59.3	59.63	58.8	59.33
08/22/2006	59.33	59.81	59.18	59.7
08/23/2006	59.7	60.25	59.03	59.19
08/24/2006	59.19	59.31	58.42	58.49
08/25/2006	58.29	59.08	58.08	59
08/28/2006	59.04	60.45	59	60.05
08/29/2006	60.26	60.74	59.9	60.69
08/30/2006	60.9	61.72	60.54	61.63
08/31/2006	61.95	61.95	61.02	61.18
09/01/2006	61.5	62.96	61.5	62.56
09/05/2006	62.9	63.21	62.21	62.79
09/06/2006	62.69	62.69	61.19	61.37
09/07/2006	61.15	61.3	60.5	60.59
09/08/2006	60.95	61.96	60.8	61.85
09/11/2006	61.85	62.53	61.13	62.17
09/12/2006	62.17	62.51	61.82	62.17
09/13/2006	62.07	63.39	61.9	63.37
09/14/2006	63.37	63.8	62.93	63.2
09/15/2006	63.65	64.87	63.35	64.67
09/18/2006	64.9	65.16	63.38	63.38
09/19/2006	63.4	63.88	62.63	62.73
09/20/2006	62.95	63.61	62.95	63.25
09/21/2006	63.5	63.75	63.12	63.45
09/22/2006	63.46	63.68	63	63.12
09/25/2006	63.45	63.95	62.78	63.68
09/26/2006	63.85	64.02	63.3	63.73
09/27/2006	63.3	63.8	63.24	63.44
09/28/2006	63.3	63.56	62.89	62.97
09/29/2006	63.25	65.84	63.25	65.38
10/02/2006	65.38	65.45	63.75	64.25
10/03/2006	64	64.06	61.29	61.78
10/04/2006	61.7	63.05	61.68	62.95
10/05/2006	62.8	63.16	62	63
10/06/2006	62.55	62.93	61.8	61.97
10/09/2006	61.85	61.99	60.6	60.91
10/10/2006	60.8	61.7	60.8	61.55
10/11/2006	61.4	61.83	60.82	61.42
10/12/2006	61.4	62.31	61.4	61.6
10/13/2006	61.82	62.91	61.74	62.76
10/16/2006	63.21	63.8	62.72	63.39
10/17/2006	63.39	63.46	62.73	62.85
10/18/2006	63.35	63.84	62.76	63.67
10/19/2006	64.15	66.67	64.15	65.57
10/20/2006	66	66.44	64.72	65.17
10/23/2006	64.65	66.25	64.64	66.13
10/24/2006	65.64	65.87	64.32	64.43
10/25/2006	66.1	66.11	64.06	65.12
10/26/2006	65.16	66.83	65.16	66.45
10/27/2006	66.6	66.98	65.88	65.92
10/30/2006	65.88	66.4	65.42	65.7
10/31/2006	66.26	67.15	65.88	66.3
11/01/2006	66.16	66.33	65.48	65.9
11/02/2006	65.9	66.01	65.27	65.55
11/03/2006	65.9	66.31	65.58	65.78
11/06/2006	65.97	66.6	65.85	66.06
11/07/2006	66	66.49	65.71	66.02
11/08/2006	66	66.14	65.65	66.07
11/09/2006	66.14	66.84	65.85	66.17
11/10/2006	65.9	66.45	65.36	66.24
11/13/2006	66.24	68	66.09	67.97
11/14/2006	68	68.6	67.24	68.54
11/15/2006	68.75	69.65	68.44	68.79
11/16/2006	69.15	69.61	68.98	69.3
11/17/2006	69.11	69.51	68.77	68.88
11/20/2006	69.03	69.94	68.58	69.74
11/21/2006	69.99	70	69.34	69.43
11/22/2006	69.55	70	69.48	69.94
11/24/2006	69.85	70.05	69.51	69.73
11/27/2006	69.45	69.54	67.29	67.76
11/28/2006	67.25	68.65	67.25	68.5
11/29/2006	68.57	69.38	68.14	69.28
11/30/2006	69.44	70.09	68.82	69.48
12/01/2006	70.26	70.26	68.81	69.3
12/04/2006	69.54	70.23	69.35	70.13
12/05/2006	70.12	70.35	69.46	70.19
12/06/2006	70.2	71.7	70.2	71.49
12/07/2006	71.47	71.5	69.82	70.01
12/08/2006	70.1	70.5	69.35	69.46
12/11/2006	69.46	70.24	69.45	69.65
12/12/2006	69.75	70.5	69.5	69.58
12/13/2006	70.1	70.68	69.96	70.28
12/14/2006	70.39	70.98	69.79	70.12
12/15/2006	70.23	70.62	69.24	69.82
12/18/2006	68.82	70.03	68.82	69.69
12/19/2006	69.59	69.98	69.5	69.9
12/20/2006	69.9	70.51	69.64	70.36
12/21/2006	70.55	71.36	70.17	70.47
12/22/2006	70.5	70.95	70.08	70.08
12/26/2006	70.07	70.49	69.96	70.32
12/27/2006	70.74	70.95	69.89	70.04
12/28/2006	69.69	70.36	69.51	70.05
12/29/2006	70	70.1	68.84	69.06

Menu

Create your free account now!

MCO: Moody's Corporation Historical Data

2006 Historical Chart

Average

Low

High