MCO: Moody's Corporation Historical Data

2017 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 125.4876

CLOSE 125.6324

Low

LOW 93.51

High

HIGH 153.86

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	95.01	96.63	94.75	95.47
01/04/2017	95.55	97.24	95.34	97.09
01/05/2017	96.8	97.96	96.7	97.86
01/06/2017	98.02	98.76	97.96	98.3
01/09/2017	97.97	98.33	96.82	96.86
01/10/2017	94.52	95.5	93.51	94.67
01/11/2017	94.43	95.38	94.3	95.02
01/12/2017	94.52	97.19	93.87	96.5
01/13/2017	96.87	98.02	96.7	96.96
01/17/2017	97.1	100.75	96.98	99.15
01/18/2017	99.63	99.69	97.89	99.33
01/19/2017	99.06	100.28	99.06	99.96
01/20/2017	100.42	101.17	100.13	101.02
01/23/2017	100.77	101.86	100.66	101.77
01/24/2017	101.93	102.45	101.26	101.95
01/25/2017	102.79	103.98	102.26	103.73
01/26/2017	103.62	104.63	103.62	104.07
01/27/2017	104.12	104.25	103.56	103.98
01/30/2017	103.99	103.99	103.13	103.76
01/31/2017	103.51	103.79	102.96	103.67
02/01/2017	103.96	104.13	103.03	103.55
02/02/2017	98.25	104.58	98.25	104.42
02/03/2017	104.99	106.63	104.92	106.17
02/06/2017	105.55	106.99	105.55	106.76
02/07/2017	107.86	109.57	106.92	107.06
02/08/2017	107.15	107.46	106.48	106.82
02/09/2017	107.37	107.65	106.67	107.58
02/10/2017	107.5	108.31	107.27	108
02/13/2017	108.66	109.17	108.22	109.03
02/14/2017	108.24	109.26	108.12	109.26
02/15/2017	109.03	110.04	109	109.85
02/16/2017	109.93	110.36	109.27	110.22
02/17/2017	109.64	112.98	109.55	112.9
02/21/2017	112.14	113.14	111.59	112.87
02/22/2017	112.43	114.03	112.43	113.56
02/23/2017	113.74	114.02	112.66	113.23
02/24/2017	112.77	113.29	111.15	113.29
02/27/2017	113.29	113.29	110.77	112.05
02/28/2017	111.91	112.31	111.02	111.37
03/01/2017	112.65	113.51	112.31	113.2
03/02/2017	112.6	112.78	111.93	112.47
03/03/2017	112.47	112.89	112.16	112.62
03/06/2017	111.78	112.71	111.62	112.27
03/07/2017	111.88	113	111.88	112.66
03/08/2017	112.76	113.15	112.33	112.68
03/09/2017	112.99	113	112.13	112.48
03/10/2017	112.82	112.94	111.83	111.93
03/13/2017	112.07	112.5	111.45	112.15
03/14/2017	112	112.34	111.43	112.11
03/15/2017	112.71	113.3	111.96	112.89
03/16/2017	113.01	113.8	112.95	113.54
03/17/2017	113.61	113.75	111.92	111.94
03/20/2017	111.9	113.06	111.66	112.26
03/21/2017	112.85	113.11	110.56	110.88
03/22/2017	110.84	111.23	110.11	111.13
03/23/2017	111.17	112.95	111.04	112.17
03/24/2017	112.43	113.48	112.06	112.47
03/27/2017	111.06	112.12	110.81	111.41
03/28/2017	111.3	111.74	110.88	111.26
03/29/2017	110.91	111.7	110.28	111.45
03/30/2017	111.39	111.92	110.84	111.62
03/31/2017	111.16	112.7	110.93	112.04
04/03/2017	112.14	113.17	110.93	111.9
04/04/2017	111.52	111.75	110.82	111.38
04/05/2017	111.95	114.07	111.5	113.07
04/06/2017	112.92	113.68	111.99	113.34
04/07/2017	112.9	113.98	112.9	113.28
04/10/2017	113.29	113.49	112.58	112.94
04/11/2017	112.55	113.39	112.47	113.38
04/12/2017	112.64	113.34	111.94	112.98
04/13/2017	112.7	113.55	112.41	112.43
04/17/2017	113.14	114.42	112.85	114.27
04/18/2017	113.87	114.75	113.29	114.14
04/19/2017	114.43	114.9	114.15	114.38
04/20/2017	114.71	115.91	114.47	115.36
04/21/2017	115.39	115.82	114.28	115.02
04/24/2017	116.61	118.12	116.45	117.7
04/25/2017	116.76	118.88	116.57	118.07
04/26/2017	117.97	119.09	117.97	118.75
04/27/2017	119	119.67	118.82	119.43
04/28/2017	119.26	119.33	118.22	118.32
05/01/2017	118.31	119.17	117.54	117.9
05/02/2017	118.03	119.28	117.8	118.85
05/03/2017	118.74	118.83	118.04	118.65
05/04/2017	118.79	119.87	118.5	119.4
05/05/2017	119.89	119.99	116.54	118.23
05/08/2017	118.02	118.09	116.31	116.68
05/09/2017	116.75	117.41	116.52	116.71
05/10/2017	116.46	117.52	115.53	116.61
05/11/2017	116.22	116.59	114.62	115.57
05/12/2017	115.48	115.99	114.24	114.77
05/15/2017	114.5	116.87	113.96	116.11
05/16/2017	116.11	116.34	114.81	115.23
05/17/2017	113.92	114.5	112.55	112.95
05/18/2017	112.96	113.98	112.8	113.39
05/19/2017	113.62	115.15	113.35	114.75
05/22/2017	114.98	115.58	114.7	114.97
05/23/2017	115.01	115.19	114.48	114.89
05/24/2017	115.07	115.77	114.89	115.05
05/25/2017	115.65	116.91	115.3	116.54
05/26/2017	116.54	117.23	116.25	117.11
05/30/2017	116.9	117.46	116.52	116.76
05/31/2017	117	118.51	116.3	118.45
06/01/2017	118.57	119	117.43	119
06/02/2017	119.05	119.44	118.21	118.82
06/05/2017	118.92	119.45	118.62	118.86
06/06/2017	118.34	118.37	117.4	117.77
06/07/2017	117.98	118.11	117.08	117.67
06/08/2017	117.77	118.04	117.22	117.38
06/09/2017	117.61	118.09	116.07	116.82
06/12/2017	116.55	117.22	115.59	117.19
06/13/2017	117.2	119.2	117.04	118.92
06/14/2017	118.74	120.82	118.73	120.01
06/15/2017	119.49	121.12	119.22	121.08
06/16/2017	121.32	122.54	121.14	122.25
06/19/2017	122.32	122.99	121.26	122.18
06/20/2017	122.12	122.5	121.19	121.19
06/21/2017	121.25	121.25	118.6	118.94
06/22/2017	118.77	119.44	118.33	118.72
06/23/2017	118.74	120.67	118.62	120.06
06/26/2017	120.89	121.52	120.44	120.62
06/27/2017	120.59	121.26	119.78	120.42
06/28/2017	121.25	122.49	120.44	122.22
06/29/2017	122.55	122.7	120.9	121.37
06/30/2017	121.64	122.2	121.29	121.68
07/03/2017	122.07	122.85	121.66	122.02
07/05/2017	122.25	124.4	121.53	123.98
07/06/2017	123.49	123.65	122.05	122.17
07/07/2017	122.51	123.68	122.27	123.42
07/10/2017	123.09	123.44	122.53	123.03
07/11/2017	123.18	123.46	122.06	122.61
07/12/2017	123.18	124.72	123.12	124.28
07/13/2017	124.51	124.85	123.09	124.68
07/14/2017	124.52	125.59	123.94	125.1
07/17/2017	124.8	125.58	124.39	125.37
07/18/2017	124.9	125.99	124.62	125.85
07/19/2017	126.06	126.63	125.07	126.6
07/20/2017	126.61	127.65	126.07	127.17
07/21/2017	130.5	133.62	130.15	132.57
07/24/2017	133.15	135.2	133.03	133.57
07/25/2017	134.71	134.89	132.33	132.75
07/26/2017	132.79	133.84	132.74	133.28
07/27/2017	133.59	133.59	130.63	131.89
07/28/2017	131.89	132.45	131.2	132.21
07/31/2017	132.72	132.88	131.44	131.63
08/01/2017	131.76	132.51	131.47	131.59
08/02/2017	131.31	131.48	128.51	129.37
08/03/2017	129.46	129.73	128.07	128.72
08/04/2017	129.11	129.59	128.3	129.29
08/07/2017	129.74	129.77	128.59	129.07
08/08/2017	128.66	128.88	127.35	127.7
08/09/2017	127.05	128.06	126.28	128.02
08/10/2017	127.48	128.86	126.86	126.91
08/11/2017	127.48	129	127.43	127.76
08/14/2017	128.65	130.75	128.17	130.53
08/15/2017	130.93	132.37	130.64	132.2
08/16/2017	132.53	133.16	131.69	132.09
08/17/2017	131.22	132.78	130.18	130.22
08/18/2017	130.09	130.86	129.03	130.49
08/21/2017	130.47	131.31	130.01	130.81
08/22/2017	131.12	132.85	131.12	132.58
08/23/2017	131.93	132.38	131.31	132.02
08/24/2017	132.53	132.97	131.47	132.2
08/25/2017	132.83	133.11	132.24	132.39
08/28/2017	132.5	132.74	132	132.68
08/29/2017	131.99	133.24	131.67	133.03
08/30/2017	132.97	134.45	132.41	134.44
08/31/2017	134.73	135.04	133.58	134.03
09/01/2017	134.64	134.68	133.43	133.76
09/05/2017	133.1	133.59	132.28	133.06
09/06/2017	133.8	134.74	133.33	134.24
09/07/2017	134.19	134.53	133.73	134.22
09/08/2017	134.25	135.76	133.85	135.35
09/11/2017	136.48	136.79	135.35	135.72
09/12/2017	135.95	136.19	134.82	136.16
09/13/2017	136.19	136.51	135.21	135.37
09/14/2017	135.17	135.84	134.42	134.96
09/15/2017	135.01	136.82	134.94	136.33
09/18/2017	136.42	136.99	136.04	136.76
09/19/2017	137.17	137.23	136.52	136.74
09/20/2017	136.8	137.32	135.71	136.77
09/21/2017	136.61	136.93	135.82	136.65
09/22/2017	136.81	138.28	136.81	138.03
09/25/2017	138.2	139.03	136.82	138.78
09/26/2017	138.74	138.93	137.77	138.35
09/27/2017	139.12	139.94	138.35	138.71
09/28/2017	138.5	138.64	137.68	138.61
09/29/2017	138.41	139.3	138.05	139.21
10/02/2017	139.52	140.27	139.33	140.21
10/03/2017	140.01	141.28	139.5	141
10/04/2017	141	141.75	140.66	141.71
10/05/2017	141.88	142.68	141.35	142.1
10/06/2017	142.43	143.98	142.16	142.49
10/09/2017	142.44	142.83	141.46	141.95
10/10/2017	142.27	142.63	141.64	142.14
10/11/2017	142.22	142.8	141.83	142.55
10/12/2017	142.34	143.93	142.03	143.93
10/13/2017	144.06	144.81	143.78	144.24
10/16/2017	144.3	144.84	143.77	144.75
10/17/2017	144.83	144.84	143.35	144.13
10/18/2017	144.44	145.83	144.19	145.2
10/19/2017	144.76	145.1	143.22	144.19
10/20/2017	144.99	145.69	144.21	145.66
10/23/2017	145.62	146.22	145.28	146.06
10/24/2017	146.07	147.69	145.2	147
10/25/2017	146.98	147.27	144.45	145.58
10/26/2017	146.49	148	146.46	147.38
10/27/2017	147.98	147.98	145.96	146.4
10/30/2017	145.85	145.88	141.37	142.98
10/31/2017	142.99	143.41	141.59	142.41
11/01/2017	143.79	144.27	142.5	143.49
11/02/2017	143.21	144.03	142.15	143.53
11/03/2017	144.39	147.68	140.15	146.29
11/06/2017	146.45	146.63	144.3	144.51
11/07/2017	144.68	145.67	143.18	143.77
11/08/2017	143.64	144.98	143.17	144.93
11/09/2017	144.47	144.77	141.9	143.09
11/10/2017	142.65	143.38	141.68	142.19
11/13/2017	141.54	142.62	141.09	142.15
11/14/2017	141.76	143.89	141.31	143.14
11/15/2017	142.61	143.12	141.49	141.96
11/16/2017	142.75	144.98	142.75	144.09
11/17/2017	144.67	147.33	143.61	146.79
11/20/2017	146.86	148.55	146.71	148.31
11/21/2017	149	149.63	148.77	149.46
11/22/2017	149.4	149.89	148.5	149.4
11/24/2017	149.35	150.73	149.35	150.23
11/27/2017	150.24	151.41	149.72	149.87
11/28/2017	150.44	151.08	149.31	150.88
11/29/2017	151.58	153.42	149.41	149.84
11/30/2017	150.71	152.08	148.31	151.82
12/01/2017	151.82	151.83	147.81	151.3
12/04/2017	153.31	153.86	151.41	151.75
12/05/2017	152.34	153.66	151.5	152.08
12/06/2017	152.08	152.43	150.88	152.27
12/07/2017	152.05	152.95	151.6	151.73
12/08/2017	152.25	152.84	151.31	152.39
12/11/2017	152.19	153.27	151.67	152.39
12/12/2017	152.56	153.55	151.98	152.57
12/13/2017	152.73	152.92	150.13	150.17
12/14/2017	150.23	150.79	149.47	149.5
12/15/2017	150.68	151.22	149.77	150.57
12/18/2017	151.39	151.84	149.83	150.47
12/19/2017	150.97	151.66	149.87	150.15
12/20/2017	150.19	150.5	148.13	148.47
12/21/2017	148.84	149.15	147.37	147.48
12/22/2017	148	148	146.43	146.99
12/26/2017	146.62	146.94	145.3	145.87
12/27/2017	146.22	147.33	145.12	146.63
12/28/2017	146.94	148.04	146.32	147.82
12/29/2017	147.93	148.99	147.61	147.61

Menu

Create your free account now!

MCO: Moody's Corporation Historical Data

2017 Historical Chart

Average

Low

High