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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.1992
CLOSE 25.2061

Low

LOW 18.5

High

HIGH 31.04
DATEOPENHIGHLOWCLOSE
01/04/201026.9427.2726.8227.27
01/05/201027.1627.326.6826.99
01/06/201026.626.926.4126.42
01/07/201026.3226.5226.2526.34
01/08/201026.226.8526.1226.84
01/11/201026.8826.9526.526.68
01/12/201026.5326.9226.3126.82
01/13/201026.9227.7626.6527.68
01/14/201027.6627.827.0927.78
01/15/201027.6727.7727.2427.42
01/19/201027.5627.7627.2927.7
01/20/201027.5827.9727.3927.63
01/21/201027.7727.9527.3227.32
01/22/201027.2427.7826.9126.97
01/25/201027.0827.2926.2926.33
01/26/201026.2126.6926.226.63
01/27/201027.329.1827.1628.83
01/28/201029.0129.0128.1528.32
01/29/201028.4428.627.5827.59
02/01/201027.8428.1527.7427.92
02/02/201027.8828.5427.828.37
02/03/201028.2428.4528.0128.1
02/04/201027.6827.6826.3526.39
02/05/201026.5227.3626.4127.34
02/08/201027.2827.426.4726.48
02/09/201026.7527.0226.5326.76
02/10/201026.7127.0626.2426.66
02/11/201026.6327.2126.4527.12
02/12/201026.8627.126.4226.98
02/16/201027.1927.2726.9127.24
02/17/201027.3727.427.0227.07
02/18/20102727.1326.8126.9
02/19/201026.7227.1326.5827.09
02/22/201027.1827.1826.726.8
02/23/201026.7926.9126.3926.72
02/24/201026.8127.0726.6227.02
02/25/201026.6726.9326.3526.86
02/26/201026.9626.9926.5626.62
03/01/201026.7127.3826.5827.17
03/02/201027.2427.3526.9527.21
03/03/201027.1927.3627.127.18
03/04/201027.1827.3426.9827.28
03/05/201027.4228.2327.328.11
03/08/201028.0828.4227.8528.21
03/09/201028.1928.2727.9128.04
03/10/201028.0428.0427.3427.75
03/11/201027.6728.2827.5428.26
03/12/201028.328.7528.1528.26
03/15/201028.128.6828.0328.6
03/16/201028.6128.7428.4328.73
03/17/201028.7528.8228.6128.74
03/18/201028.7530.3728.5529.66
03/19/201029.7830.8629.4629.66
03/22/201029.4830.0929.3430.02
03/23/201029.9830.3929.7230.32
03/24/201030.230.4330.0430.33
03/25/201030.531.0430.2730.51
03/26/201030.530.8130.130.26
03/29/201030.3730.8630.2830.54
03/30/201030.4930.630.1730.23
03/31/201030.0530.2729.7229.75
04/01/201029.9330.3129.1829.37
04/05/201029.529.6329.4329.53
04/06/201029.4529.6329.2729.44
04/07/201029.4429.9929.1929.34
04/08/201029.3129.3128.929
04/09/201028.9829.0928.7228.87
04/12/201028.9329.0128.6228.63
04/13/201028.5528.8728.5228.63
04/14/201028.828.9628.728.9
04/15/201028.8929.6828.7729.65
04/16/201029.5329.5327.1827.41
04/19/201027.2527.8125.7927.04
04/20/201027.2927.6426.4527.12
04/21/201026.8126.9925.4725.69
04/22/201025.826.2425.5826.06
04/23/20102626.2825.326.24
04/26/201026.2726.3325.8526.06
04/27/201025.925.9924.7924.85
04/28/201025.0625.712525.61
04/29/201025.7525.7524.9825.22
04/30/201025.2525.2524.6924.72
05/03/201024.9225.2824.8325.23
05/04/201024.9424.9424.1124.46
05/05/201024.124.9624.0524.58
05/06/201024.3525.0522.2523.54
05/07/201023.4623.8922.8423.36
05/10/201022.4222.520.5221.77
05/11/201021.4122.3321.3721.76
05/12/201021.8322.6721.8322.29
05/13/201022.222.6820.7721.7
05/14/201021.5121.7421.3421.57
05/17/201021.5321.8921.0421.56
05/18/201021.7221.9521.0221.03
05/19/201020.8321.7820.8321.51
05/20/201020.9421.5920.8521.21
05/21/201020.6622.0420.6622.02
05/24/201021.9722.1221.1521.15
05/25/201020.7121.2920.5621.24
05/26/201021.4421.7520.7620.88
05/27/201020.3821.4820.3820.88
05/28/201020.7420.8620.3920.5
06/01/201020.420.419.2719.3
06/02/201019.4619.9619.2319.9
06/03/201019.8420.2919.5619.69
06/04/201019.4419.6218.8618.89
06/07/201018.919.0618.5518.75
06/08/201018.8619.318.518.96
06/09/201019.219.3418.6918.79
06/10/201019.2219.518.8619.48
06/11/201019.319.719.1619.68
06/14/201019.9120.1919.6319.91
06/15/201020.1621.2720.1121.23
06/16/201020.8821.8620.7721.76
06/17/201021.9421.9920.5520.82
06/18/201020.8421.2820.821.1
06/21/201021.2821.5721.121.21
06/22/201021.3521.3920.720.73
06/23/201020.7621.3820.7121.13
06/24/201021.0821.1220.5620.6
06/25/201020.7722.2220.722.01
06/28/201022.0122.1321.221.25
06/29/20102121.0519.9920.01
06/30/20102020.3419.519.92
07/01/201019.920.0919.4619.8
07/02/201019.8520.2519.7220
07/06/201020.3320.4319.5719.74
07/07/201019.7320.419.6620.37
07/08/201020.621.3420.5421.3
07/09/201021.3622.0821.3122.04
07/12/201021.9722.1721.8322.01
07/13/201022.222.7722.222.67
07/14/201022.5922.6322.1922.39
07/15/201022.422.5321.8422.47
07/16/201022.3522.5921.8321.94
07/19/201022.0222.1521.6621.84
07/20/201021.5322.3321.3122.32
07/21/201022.3222.6421.8722.18
07/22/201022.4322.6622.3122.45
07/23/201022.4622.7522.2622.62
07/26/201022.5423.0922.4123.09
07/27/201023.2223.4422.8322.88
07/28/201022.862322.622.64
07/29/201023.1924.1723.0823.64
07/30/201023.4323.7223.323.55
08/02/201023.812423.5523.61
08/03/201023.4823.9423.4123.88
08/04/201023.9824.1223.7824.06
08/05/201023.924.0423.6523.85
08/06/201023.5923.6423.223.53
08/09/201023.623.7423.4523.64
08/10/201023.4323.5523.2123.33
08/11/201022.9922.9922.3122.32
08/12/201022.0922.262222.22
08/13/201022.1822.1821.921.9
08/16/201021.8122.3321.7522.26
08/17/201022.4522.4822.222.24
08/18/201022.1822.5821.9422.54
08/19/201022.4122.4721.9622.02
08/20/201021.862221.4721.71
08/23/201021.7421.8321.2421.5
08/24/201021.2421.3921.0821.1
08/25/201021.0221.3320.8921.24
08/26/201021.3121.5520.9921.07
08/27/201021.2121.4420.8921.44
08/30/201021.3621.3621.1821.18
08/31/201021.0322.2620.7221.14
09/01/201021.4421.9721.4421.95
09/02/201021.8522.8321.8522.83
09/03/201022.9623.1622.823.15
09/07/201022.9422.9922.2522.25
09/08/201022.2622.7322.2622.66
09/09/20102323.722.9623.57
09/10/201024.2125.3324.1624.95
09/13/201025.6125.6124.9125.35
09/14/201025.2225.3524.925.09
09/15/201024.9625.0724.6924.83
09/16/201024.8124.9424.6524.85
09/17/201024.9825.3524.8225
09/20/20102526.132525.99
09/21/201025.992625.4525.55
09/22/201025.5125.8125.1725.44
09/23/201025.1625.6224.6924.69
09/24/201025.0925.7924.8825.77
09/27/201025.8925.9725.0825.1
09/28/201025.225.4824.8425.43
09/29/201025.1925.392525.15
09/30/201025.225.5424.8924.98
10/01/20102525.532525.23
10/04/201025.0925.424.8224.98
10/05/201025.2425.7924.925.57
10/06/201025.5726.0525.4826.05
10/07/201026.0826.5525.9326.48
10/08/201026.4826.9526.3426.9
10/11/201026.8227.8426.8127.57
10/12/201027.3527.7527.0327.68
10/13/201027.8128.0227.5427.88
10/14/201027.7727.9626.4826.66
10/15/201026.7927.0526.326.5
10/18/201026.4526.6826.4426.61
10/19/201026.2426.7826.2126.44
10/20/201026.4527.1726.4527.11
10/21/201027.1527.4226.8727.01
10/22/201027.0927.1626.7326.84
10/25/201027.0527.126.4126.48
10/26/201026.2927.4426.2527.36
10/27/201027.1527.426.5627.13
10/28/201027.9628.726.5726.57
10/29/201026.6227.2126.3527.06
11/01/201027.227.4526.3526.56
11/02/201026.792726.626.73
11/03/201026.7826.926.326.52
11/04/201026.8628.0726.8628.04
11/05/201028.0128.9327.8528.78
11/08/201028.6828.6827.6128.07
11/09/201028.0728.3527.727.81
11/10/201027.7428.4327.3828.42
11/11/201028.1328.4227.7328.23
11/12/201028.0228.1427.6527.72
11/15/201027.8228.0427.6327.9
11/16/201027.6627.7827.0827.15
11/17/201027.0827.3726.826.8
11/18/201027.1627.5526.9727.34
11/19/201027.3327.3326.9627
11/22/201026.9227.1726.7626.9
11/23/201026.6226.6826.3226.33
11/24/201026.6426.7126.426.67
11/26/201026.3526.8626.3126.65
11/29/201026.5827.0526.4326.72
11/30/201026.4727.0326.4226.83
12/01/201027.1727.2326.8226.94
12/02/201026.9427.526.9427.17
12/03/201027.0227.1226.7727.04
12/06/201026.9327.0526.726.71
12/07/201027.0227.1926.6726.72
12/08/201026.7327.5926.6527.37
12/09/201027.3627.5527.0427.15
12/10/201027.1827.626.9927.32
12/13/201027.4327.527.2227.25
12/14/201027.327.7127.2327.33
12/15/201027.2427.4826.9326.94
12/16/201026.9527.1626.6926.8
12/17/201026.8526.8526.3426.35
12/20/201026.3526.5826.2726.36
12/21/201026.4226.5326.2326.27
12/22/201026.2426.5926.2426.38
12/23/201026.326.6226.2126.33
12/27/201026.1826.5326.126.35
12/28/201026.3526.5126.1726.45
12/29/201026.4826.5926.4326.53
12/30/201026.4926.5726.226.49
12/31/201026.426.5726.326.54