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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.405
CLOSE 24.4644

Low

LOW 15.57

High

HIGH 31.79
DATEOPENHIGHLOWCLOSE
01/02/200920.6622.5519.8322.16
01/05/200921.9422.3421.3722.17
01/06/200922.423.4422.2722.98
01/07/200922.623.0522.4622.76
01/08/200922.5822.7221.8322.65
01/09/200922.7623.3522.3623.03
01/12/200922.9123.2722.5622.99
01/13/200922.6323.2522.5223.03
01/14/200922.4524.2922.3523.8
01/15/200923.723.8321.6922.46
01/16/200923.3223.4920.8921.39
01/20/200921.4921.919.4219.54
01/21/200920.3420.8719.0220.71
01/22/200920.7221.6820.221.06
01/23/200920.2821.6520.1921.26
01/26/200921.5821.8520.5421.04
01/27/200921.322.1820.9122.04
01/28/200922.1923.5522.1623.41
01/29/200922.7423.321.8821.98
01/30/200922.2922.521.1321.42
02/02/200920.7421.7220.7121.53
02/03/200921.4322.0721.0521.76
02/04/200921.9622.8321.5322.12
02/05/200922.424.3922.0623.19
02/06/200923.2624.9723.1224.85
02/09/200924.8425.324.4524.98
02/10/200924.6126.3824.3524.75
02/11/200924.9325.0624.2524.82
02/12/200924.1624.3622.9323.96
02/13/200923.824.5122.7823.87
02/17/200922.8423.7822.7522.9
02/18/200923.0323.422.1122.3
02/19/200922.5623.1521.9622.07
02/20/200921.5421.5618.4319.16
02/23/200920.0920.0917.7417.89
02/24/200917.9218.6517.6518.5
02/25/200918.0418.6317.518.07
02/26/200918.3718.8517.8718.01
02/27/200917.4918.2917.4917.95
03/02/200917.6117.7116.5116.54
03/03/200916.9117.2315.7516.14
03/04/200916.4717.1716.1116.78
03/05/200916.2216.6516.1316.36
03/06/200916.5616.5615.5716.04
03/09/200915.7316.6615.6916.13
03/10/200916.5518.0616.3218.04
03/11/200917.9118.1817.3117.88
03/12/200917.918.2717.3518.18
03/13/200918.2118.4217.818.26
03/16/200918.5118.8817.9818.1
03/17/200918.0518.8617.7518.86
03/18/200918.7719.7518.3519.68
03/19/200920.0420.0418.9919.06
03/20/200919.2919.7418.7218.78
03/23/200919.1320.6919.0420.65
03/24/200919.9122.0719.821.88
03/25/200921.8222.6321.3822.24
03/26/200922.5723.5122.0823.41
03/27/200923.3623.7722.7423.3
03/30/200922.1422.7921.6721.9
03/31/200922.2123.522222.92
04/01/200922.4923.4121.2121.54
04/02/200922.723.1321.6322.14
04/03/200923.2323.6121.9523.54
04/06/200923.1723.222.4223.07
04/07/200922.5822.7522.1822.2
04/08/200922.3922.8322.1822.74
04/09/200923.4424.5823.0324.49
04/13/200924.125.6623.2325.46
04/14/200924.5225.124.0124.12
04/15/200923.5524.3923.524.35
04/16/20092527.5624.5627.36
04/17/200927.0628.8626.8828.65
04/20/200927.928.1927.0227.06
04/21/200926.9327.7126.4827.63
04/22/200926.7428.1626.5727.23
04/23/200927.812826.827.9
04/24/200927.8828.9927.3928.84
04/27/200928.429.8228.2129.62
04/28/200928.9628.9627.427.49
04/29/200928.1629.528.1428.79
04/30/200929.133029.1329.52
05/01/200929.2229.6729.0529.5
05/04/200929.4730.3929.4230.3
05/05/200930.0431.7929.931.2
05/06/200931.5631.5730.7731.13
05/07/200931.7831.7829.4529.61
05/08/200930.4531.2329.8931.23
05/11/200930.4931.7130.0931.06
05/12/200931.1731.5429.6129.95
05/13/200929.3529.3927.7427.88
05/14/200927.4828.6327.4828.4
05/15/200928.0629.1527.1828.4
05/18/200928.8729.8528.3329.71
05/19/200929.5529.9229.229.38
05/20/200929.7929.9628.5828.73
05/21/200928.2328.4427.6628.11
05/22/200928.2728.5427.827.89
05/26/200927.6929.1127.428.93
05/27/200928.9629.3928.128.15
05/28/200927.0127.5125.6826.89
05/29/200926.7727.4726.6527.39
06/01/200927.5128.7927.4428.55
06/02/200928.3628.7628.1228.64
06/03/200928.1828.827.9528.75
06/04/200928.9628.9728.2128.87
06/05/200929.2329.7728.7228.94
06/08/200928.6129.1428.0828.71
06/09/200928.7329.5328.6429.33
06/10/200929.8829.9428.6529.1
06/11/200929.0429.428.5628.62
06/12/200928.5728.7627.9728.34
06/15/200928.0928.4126.3626.48
06/16/200926.7827.0325.6225.67
06/17/200925.527.0725.1626.44
06/18/200926.4926.625.725.93
06/19/200926.226.7225.826.04
06/22/200925.7625.8424.4624.47
06/23/200924.8825.324.525.14
06/24/200925.3926.0725.2225.71
06/25/200925.7625.7625.225.66
06/26/200925.6526.1625.4626.01
06/29/200925.9826.6125.5426.48
06/30/200926.4326.4525.0726.35
07/01/200926.2827.2626.1826.92
07/02/200926.6826.6825.6825.68
07/06/200925.5526.4925.5526.44
07/07/200927.1227.3926.0426.11
07/08/200926.3826.9326.1126.51
07/09/200927.0127.0126.2626.65
07/10/200926.4826.7526.1226.31
07/13/200926.4627.5626.0827.52
07/14/200927.4628.1227.2127.96
07/15/200928.7129.5328.4228.73
07/16/200928.729.2628.5529.06
07/17/200929.0329.4128.8529.03
07/20/200929.429.428.4128.6
07/21/200928.6428.8725.8726.8
07/22/20092727.3826.3326.52
07/23/200924.0226.1223.725.52
07/24/200925.1725.9625.1325.93
07/27/200925.9326.7525.2226.75
07/28/200926.6627.6926.5227.62
07/29/200927.2727.625.3825.52
07/30/200925.8126.0323.9223.98
07/31/200924.0324.1823.6923.74
08/03/200924.0924.5723.4524.07
08/04/200924.0125.1123.8825.09
08/05/200925.225.4124.2824.69
08/06/200924.9924.9924.1724.43
08/07/200924.7425.6124.3825.51
08/10/200925.1625.7124.9225.22
08/11/200924.9325.2124.3924.65
08/12/200924.7425.3824.3925.04
08/13/200925.1525.1524.2424.85
08/14/200924.932524.2224.52
08/17/200924.0924.2223.5123.64
08/18/200923.7124.1423.7123.94
08/19/200923.6625.0223.6625.02
08/20/200924.7825.3824.6825.31
08/21/200925.5126.225.2526.05
08/24/200926.0627.326.0626.64
08/25/200926.8427.2926.6826.8
08/26/200926.626.8126.3626.71
08/27/200926.5527.5226.427.48
08/28/200927.7127.9727.0627.56
08/31/200927.2327.3926.7827.24
09/01/200926.927.7526.3126.42
09/02/200926.2326.3725.8426.1
09/03/200926.0426.0722.9924.26
09/04/200924.0624.5823.7424.42
09/08/200923.4224.2523.2523.65
09/09/200923.6424.5923.2724.55
09/10/200924.4524.8424.1124.69
09/11/200924.6625.3624.525.24
09/14/200924.9825.1924.5825.18
09/15/200925.2125.3724.7725.1
09/16/200925.0725.9324.9425.92
09/17/200925.2925.4823.8424.09
09/18/200924.1824.4323.5523.59
09/21/200923.2823.322.122.24
09/22/200922.2122.792222.36
09/23/200921.9821.9820.4120.49
09/24/200920.5620.8919.1319.58
09/25/200919.5519.6218.518.85
09/28/200918.9619.1318.5818.77
09/29/200918.9121.8718.8220.81
09/30/200920.2120.5619.0620.46
10/01/200920.4620.5819.820.39
10/02/200920.0420.3319.4419.61
10/05/200919.820.1419.6120.02
10/06/200920.320.8520.120.54
10/07/200920.5420.8420.4720.84
10/08/200921.1522.2920.8622.03
10/09/200921.9522.521.9522.35
10/12/200922.4822.8422.1722.79
10/13/200922.6522.8222.2622.58
10/14/20092323.6322.8523.59
10/15/200923.5823.9823.5323.96
10/16/200923.624.1823.1424.02
10/19/200924.1325.2823.9424
10/20/200924.0425.0423.6524.94
10/21/200924.8125.5824.725.11
10/22/200925.2125.6325.1125.58
10/23/200925.5125.6524.8225.03
10/26/200925.0125.524.6825.1
10/27/200924.8925.524.8925.18
10/28/200925.2325.6624.4924.62
10/29/200925.2625.3723.8824.27
10/30/200924.1924.8923.6323.68
11/02/200923.3823.5222.8123.1
11/03/200922.8423.2722.5823.06
11/04/200923.2123.9123.1123.39
11/05/200923.4623.8523.3823.82
11/06/200923.5124.1823.4223.86
11/09/200924.1124.6123.9624.6
11/10/200924.4724.4723.4623.78
11/11/200923.8624.4723.8624.13
11/12/200924.124.4323.6823.73
11/13/200923.823.8523.423.59
11/16/200923.8824.1723.7523.98
11/17/200924.0924.0923.423.65
11/18/200923.6323.7523.4623.68
11/19/200923.5223.6722.8323.19
11/20/200923.0623.2222.5622.95
11/23/200923.1523.522.9222.98
11/24/200922.9823.7522.9823.57
11/25/200923.5623.6823.0623.46
11/27/200922.8523.1922.7122.94
11/30/200922.9123.2422.923.23
12/01/200923.4923.4923.0123.4
12/02/200923.423.5823.2423.55
12/03/200923.5923.7523.3823.54
12/04/200924.0225.7623.8525.36
12/07/200925.2225.4824.9325.04
12/08/200924.8725.124.624.7
12/09/200924.6224.9724.3324.95
12/10/200924.9925.4224.7725.15
12/11/200925.2826.9825.1226.69
12/14/200926.972726.4726.56
12/15/200926.226.4725.8425.99
12/16/200925.9626.9225.9626.87
12/17/200926.5427.2126.4927.11
12/18/200927.2927.3126.4426.78
12/21/200926.8127.1926.7527.16
12/22/200927.2927.427.1327.36
12/23/200927.2727.526.9927.36
12/24/200927.4727.8127.2727.67
12/28/200927.7927.7927.0327.15
12/29/200927.2827.3926.8627.11
12/30/200926.9927.2526.8427.19
12/31/200927.1627.2626.7926.8