MCO: Moody's Corporation Historical Data

2015 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 102.7368

CLOSE 102.7754

Low

LOW 85.5

High

HIGH 113.87

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	96.54	96.93	94.96	95.89
01/05/2015	95.05	95.73	93.63	94.01
01/06/2015	94.41	94.76	92.41	93.02
01/07/2015	93.99	94.47	93.37	94.44
01/08/2015	94.92	95.96	94.92	95.36
01/09/2015	95.27	95.39	93.63	93.82
01/12/2015	94.14	94.51	92.79	93.01
01/13/2015	93.74	95.66	93.57	94.49
01/14/2015	93.56	93.9	92.57	93.74
01/15/2015	93.92	94.37	92.65	92.67
01/16/2015	92.37	94.18	92	94.13
01/20/2015	94.73	95.27	93.05	94.18
01/21/2015	93.68	94.01	92.28	92.72
01/22/2015	93.25	94.49	91.95	94.36
01/23/2015	93.8	94.39	93.4	93.78
01/26/2015	93.46	94.31	92.23	94.23
01/27/2015	93.14	94.32	92.7	93.56
01/28/2015	94.24	94.41	90.52	90.62
01/29/2015	90.51	92.59	90.33	92.35
01/30/2015	91.42	92.96	91.2	91.33
02/02/2015	90.74	90.74	85.5	89.32
02/03/2015	90.21	92.79	89.9	92.69
02/04/2015	92.42	93.03	91.64	92.22
02/05/2015	92.48	93.36	92.02	93.27
02/06/2015	96	98.73	96	98.04
02/09/2015	97.77	98.99	97.44	97.89
02/10/2015	98.29	99.01	97.2	98.85
02/11/2015	98.37	98.93	97.08	97.3
02/12/2015	97.78	98.55	97.76	98.21
02/13/2015	98.09	98.44	97.48	98.22
02/17/2015	97.97	98.53	97.79	98.08
02/18/2015	97.68	98.8	97.36	98.23
02/19/2015	97.74	98.14	97.02	97.1
02/20/2015	96.89	97.4	96.09	97.14
02/23/2015	96.87	97.23	96.44	96.77
02/24/2015	96.81	97.27	96.49	97.18
02/25/2015	97.45	97.87	96.99	97.56
02/26/2015	97.31	97.45	96.39	96.87
02/27/2015	97	97.61	96.53	96.94
03/02/2015	96.81	96.98	96.45	96.77
03/03/2015	96.17	96.5	94.81	96.14
03/04/2015	95.55	96.01	95.02	95.07
03/05/2015	95.04	96.32	95	96.12
03/06/2015	95.82	96.25	94.35	94.56
03/09/2015	94.44	96.61	94.25	96.43
03/10/2015	95.53	96.24	95.05	95.22
03/11/2015	95.3	96.41	94.97	96
03/12/2015	96.26	98.33	96.19	98.3
03/13/2015	98.29	98.67	96.74	97.12
03/16/2015	97.44	98.19	97.17	97.73
03/17/2015	98.08	100.8	98.08	100.69
03/18/2015	100.6	103.1	99.92	102.87
03/19/2015	102.79	103.39	101.95	102.47
03/20/2015	102.5	104.43	102.5	104.26
03/23/2015	104.05	104.58	103.51	103.52
03/24/2015	103.19	103.96	103.1	103.29
03/25/2015	103.17	103.18	101.7	101.7
03/26/2015	101.7	102.4	101.16	102.09
03/27/2015	101.8	102.81	101.7	102.49
03/30/2015	103.36	104.36	102.83	104.12
03/31/2015	103.68	104.42	102.93	103.8
04/01/2015	102.91	104.65	102.44	104.43
04/02/2015	104.15	105.71	103.92	104.7
04/06/2015	103.67	105.48	103.42	104.91
04/07/2015	105.15	105.48	104.58	104.58
04/08/2015	104.93	105.84	104.53	105.32
04/09/2015	105.06	106.11	104.49	105.85
04/10/2015	105.78	105.99	104.7	105.73
04/13/2015	105.69	106.17	105.31	105.42
04/14/2015	105.41	105.49	104.14	104.91
04/15/2015	104.83	106.15	104.62	105.69
04/16/2015	105.66	105.97	104.94	105.22
04/17/2015	104.28	104.72	103.39	104.4
04/20/2015	104.83	106.01	104.61	105.87
04/21/2015	106.06	106.78	105.69	105.99
04/22/2015	105.95	107.44	105.65	107.23
04/23/2015	106.78	107.99	106.33	107.76
04/24/2015	107.63	107.92	107.1	107.5
04/27/2015	107.54	108.17	106.78	107.34
04/28/2015	107.14	107.87	105.98	107.7
04/29/2015	107.33	107.92	106.8	107.45
04/30/2015	107.3	107.84	106.56	107.52
05/01/2015	110	110.01	106.89	107.22
05/04/2015	107.72	108.72	107.13	108.4
05/05/2015	108.33	108.77	107.91	108.24
05/06/2015	108.36	109.27	106.34	106.63
05/07/2015	106.46	107.11	105.96	107.01
05/08/2015	107.97	108.49	107.47	107.88
05/11/2015	107.65	108.08	106.63	106.7
05/12/2015	105.96	106.76	104.91	106.49
05/13/2015	106.67	107.73	106.67	107.2
05/14/2015	107.7	108.91	107.18	108.73
05/15/2015	109.05	110.05	108.74	109.98
05/18/2015	109.5	110.22	109.33	109.45
05/19/2015	109.68	110.51	109.63	110.1
05/20/2015	109.72	110.41	109.45	110.27
05/21/2015	109.94	110.24	108.84	109.89
05/22/2015	109.92	110.27	109.45	110.11
05/26/2015	110.07	110.07	108.35	108.58
05/27/2015	108.94	109.51	108.25	109.22
05/28/2015	108.59	109.27	108.18	108.83
05/29/2015	109.02	109.4	107.58	108.1
06/01/2015	108.36	109.09	107.97	108.5
06/02/2015	108.34	108.78	107.51	108.41
06/03/2015	108.81	109.75	108.28	109.19
06/04/2015	108.76	109.17	107.5	107.65
06/05/2015	107.86	108.35	106.96	107.15
06/08/2015	106.97	107.5	105.55	105.57
06/09/2015	105.65	106.45	104.87	106.01
06/10/2015	106.35	107.69	106.11	107.53
06/11/2015	107.82	108.77	107.4	108.75
06/12/2015	108.6	108.95	107.88	108.71
06/15/2015	107.93	107.97	107.07	107.95
06/16/2015	107.64	108.37	107.5	108.03
06/17/2015	108.4	108.85	107.91	108.42
06/18/2015	108.84	110.29	108.29	110
06/19/2015	109.7	110.55	109.1	110.06
06/22/2015	110.83	111.06	109.96	110.82
06/23/2015	110.75	111.06	109.96	110.57
06/24/2015	110.2	111	109.91	109.95
06/25/2015	110.04	110.31	109.23	109.24
06/26/2015	109.63	110.6	109.27	110.55
06/29/2015	109.54	109.9	106.96	107.17
06/30/2015	108	108.44	107.14	107.96
07/01/2015	108.72	109.36	108.15	108.99
07/02/2015	109.29	109.31	108.12	108.71
07/06/2015	107.86	109.19	107.85	108.45
07/07/2015	108.76	109.67	107.4	109.46
07/08/2015	108.38	109.11	107.69	108.07
07/09/2015	109.33	110	107.94	108.38
07/10/2015	109.44	110.8	108.71	110.48
07/13/2015	111.48	111.7	110.72	111.18
07/14/2015	111.32	112.48	110.94	112.1
07/15/2015	112.05	112.4	111.53	112.33
07/16/2015	112.99	113.33	112.7	112.75
07/17/2015	112.72	112.97	112.08	112.74
07/20/2015	112.87	113.54	112.38	112.9
07/21/2015	113.1	113.87	112.04	112.31
07/22/2015	111.9	112.87	111.73	112.37
07/23/2015	112.46	112.74	111.23	111.76
07/24/2015	111.27	113.44	111.02	111.82
07/27/2015	111.56	111.92	109.83	110.32
07/28/2015	111.06	111.06	109.36	109.75
07/29/2015	109.93	110.5	109.38	110.33
07/30/2015	110.21	111.76	109.73	111.53
07/31/2015	111.78	111.93	110.32	110.43
08/03/2015	110.66	110.66	109.34	110.62
08/04/2015	110.4	111.76	110.4	111.19
08/05/2015	111.8	112.58	111.34	111.8
08/06/2015	111.87	111.87	110.14	110.31
08/07/2015	110.31	110.34	109.28	109.81
08/10/2015	110.66	111.74	110.54	111.67
08/11/2015	110.83	111.44	110.21	110.54
08/12/2015	109.61	110.05	108.01	109.43
08/13/2015	109.66	110.61	109.24	110.18
08/14/2015	110.06	111.5	110.06	110.81
08/17/2015	110.11	111.35	109.53	111.28
08/18/2015	110.97	111.69	110.76	110.98
08/19/2015	110.76	111.48	109.84	110.6
08/20/2015	109.53	109.78	107.54	107.57
08/21/2015	107	107.56	103.58	103.63
08/24/2015	98.33	103	96	99.47
08/25/2015	102.2	104.9	98.82	98.94
08/26/2015	100.84	102.77	98.84	102.52
08/27/2015	103.55	104.86	102.76	104.57
08/28/2015	104.57	104.73	103.45	104.39
08/31/2015	103.83	104.38	102.26	102.31
09/01/2015	99.91	101.06	98.41	98.99
09/02/2015	99.95	101.18	98.44	100.56
09/03/2015	100.84	102.34	100.61	100.94
09/04/2015	99.59	101.06	98.55	99.2
09/08/2015	101.1	101.59	100.01	101.41
09/09/2015	102.53	102.97	99.93	100.17
09/10/2015	99.86	101.49	99.86	100.82
09/11/2015	100.33	101.83	100	101.56
09/14/2015	101.57	101.98	100.7	100.92
09/15/2015	101.23	102.73	100.99	102.43
09/16/2015	102.43	103.24	102.16	102.9
09/17/2015	103.07	103.91	102	102.31
09/18/2015	99.84	102.23	99.84	100.75
09/21/2015	101.52	102.64	100.98	101.78
09/22/2015	100.41	101.05	99.89	100.63
09/23/2015	100.5	101.56	99.55	101.12
09/24/2015	100.1	100.38	98.71	99.94
09/25/2015	101	101.28	99.68	100.42
09/28/2015	99.61	100.04	96.86	96.89
09/29/2015	97.28	97.75	96.85	97.53
09/30/2015	98.5	99.01	96.95	98.2
10/01/2015	98.04	98.76	96.23	97.49
10/02/2015	95.89	99.19	95.64	99.05
10/05/2015	100.37	101.96	99.82	101.08
10/06/2015	100.61	101.08	99.03	99.1
10/07/2015	99.64	100.13	98.19	99.44
10/08/2015	99.22	99.6	98.07	98.38
10/09/2015	98.42	99.38	98.4	98.88
10/12/2015	98.91	99.46	98.67	99.04
10/13/2015	98.76	99.28	97.98	98.09
10/14/2015	97.85	99.14	97.13	97.63
10/15/2015	98.59	100.05	97.65	100.04
10/16/2015	100.54	101	100.01	100.58
10/19/2015	100.04	100.59	99.29	99.91
10/20/2015	99.65	100.43	99.64	100.15
10/21/2015	100.45	100.46	97.69	97.73
10/22/2015	98.09	99.57	98.07	99.02
10/23/2015	99.74	100.67	99.4	100.5
10/26/2015	100.5	101.12	99.99	100.97
10/27/2015	100.25	100.98	99.3	99.41
10/28/2015	99.69	100.39	98.78	100.39
10/29/2015	100.14	101.8	99.61	101.53
10/30/2015	98.6	100.72	96.11	96.16
11/02/2015	95	96.52	94.2	96.45
11/03/2015	96.12	99.24	95.87	99.2
11/04/2015	99.2	100.11	99.17	99.63
11/05/2015	100.11	101.92	99.39	101.6
11/06/2015	102.05	102.6	101.2	102.55
11/09/2015	102.35	102.52	99.87	100.38
11/10/2015	99.83	100.46	99.33	100.1
11/11/2015	100.64	101.08	99.92	100.73
11/12/2015	99.87	101.11	99.03	99.4
11/13/2015	99.6	99.6	96.39	96.9
11/16/2015	96.61	98.14	96.07	98.09
11/17/2015	99.3	102.54	98.82	101.2
11/18/2015	101.45	103.29	99.14	103.2
11/19/2015	103.26	103.68	102.7	103.43
11/20/2015	103.81	104.63	103.4	104.34
11/23/2015	104.55	104.83	104.05	104.17
11/24/2015	103.33	103.75	102.94	103.49
11/25/2015	103.73	103.78	102.45	102.88
11/27/2015	103.17	104.02	102.74	103.79
11/30/2015	103.75	104.09	102.97	103.12
12/01/2015	103.49	103.81	102.59	103.44
12/02/2015	103.6	103.7	102.63	102.9
12/03/2015	103.13	103.35	101.09	101.36
12/04/2015	101.69	104.05	101.48	104.02
12/07/2015	103.05	104.23	103	104.05
12/08/2015	102.98	103.58	101.37	101.49
12/09/2015	100.97	102.32	99.24	99.34
12/10/2015	99.7	100.26	99.38	99.53
12/11/2015	98.25	98.95	95.22	95.73
12/14/2015	96.01	97	95.37	96.78
12/15/2015	97.87	99.89	97.19	98.66
12/16/2015	99.38	100.32	98.06	99.32
12/17/2015	99.58	100.39	97.82	97.88
12/18/2015	97.19	98.16	96.7	97.46
12/21/2015	98.17	99.58	98.07	99.21
12/22/2015	99.53	99.53	98	99.03
12/23/2015	99.3	100.31	98.93	99.85
12/24/2015	99.4	100.66	99.24	100.11
12/28/2015	99.96	100.74	99.46	100.66
12/29/2015	101.32	101.69	100.18	101.56
12/30/2015	101.45	102.13	101.07	101.11
12/31/2015	100.8	101.86	100.32	100.34

Menu

Create your free account now!

MCO: Moody's Corporation Historical Data

2015 Historical Chart

Average

Low

High