MCO: Moody's Corporation Historical Data

2018 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 164.5862

CLOSE 164.5032

Low

LOW 129.26

High

HIGH 187.98

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	147.96	148.34	145.66	146.13
01/03/2018	145.55	148.96	145.5	148.86
01/04/2018	149.25	152.76	149.25	151.6
01/05/2018	151.97	154.28	151.7	154.12
01/08/2018	154.39	155.44	153.78	155.07
01/09/2018	155.2	156.32	154.97	156.12
01/10/2018	156.13	156.43	154.35	154.81
01/11/2018	155.57	155.79	154.6	155.72
01/12/2018	156.56	157.56	155.72	157.25
01/16/2018	157.81	158.51	154.96	155.53
01/17/2018	156.91	158.04	155.81	157.41
01/18/2018	156.87	157.92	156.36	157.58
01/19/2018	158.29	160.13	157.85	159.18
01/22/2018	159.59	160.48	157.2	160.47
01/23/2018	160.22	161.11	159.06	160.84
01/24/2018	161.52	163.42	161.14	162.19
01/25/2018	162.83	163.7	162.1	162.79
01/26/2018	163.72	167.23	163.07	167.23
01/29/2018	166.14	166.64	161.72	161.75
01/30/2018	161.05	162.7	160.13	161.63
01/31/2018	161.62	162.77	160.63	161.79
02/01/2018	161.67	164.1	160.82	163.57
02/02/2018	162.08	162.84	158.24	158.61
02/05/2018	157.87	158.71	151.08	151.31
02/06/2018	150.87	157.97	147.34	157.94
02/07/2018	157.02	161.25	156.43	157.98
02/08/2018	157.95	160.12	151.85	152.14
02/09/2018	154.67	158.55	149.29	154.64
02/12/2018	156.8	161.38	155.72	159.28
02/13/2018	157.67	161.77	156.72	161.6
02/14/2018	160.94	164.22	159.8	163.55
02/15/2018	165.05	166.99	163.25	166.99
02/16/2018	166.26	169.06	165.93	168.21
02/20/2018	167.44	169.51	166.35	168.13
02/21/2018	168.06	170.62	166.87	166.99
02/22/2018	167.88	168.75	166.34	167.17
02/23/2018	167.22	169.3	166.37	169.3
02/26/2018	170.4	170.8	168.62	170.2
02/27/2018	169.9	171.65	168.37	168.37
02/28/2018	169.4	171.07	166.86	166.88
03/01/2018	166.72	168.83	164.8	166.52
03/02/2018	164.59	167.21	162.94	166.94
03/05/2018	161.75	168.31	160.79	167.5
03/06/2018	168	168.5	164.24	166.06
03/07/2018	164	167.35	163.81	166.76
03/08/2018	167.15	168.79	166.71	168.37
03/09/2018	169.77	171.68	168.17	170.05
03/12/2018	170.01	170.8	168.89	169.86
03/13/2018	170.73	171.05	168.69	169.08
03/14/2018	169.47	169.47	166.16	166.69
03/15/2018	167.15	167.48	165.43	166.48
03/16/2018	166.62	168.31	165.54	167.3
03/19/2018	167	167.66	164.28	165.39
03/20/2018	166.02	168.38	165.3	167.46
03/21/2018	167.72	169.43	167.15	167.21
03/22/2018	165.59	166.31	160.7	160.91
03/23/2018	161.16	162.63	158.39	158.42
03/26/2018	161.54	163.64	159.91	163.3
03/27/2018	164.13	164.13	158.43	159.54
03/28/2018	159.94	160.74	156.32	158.94
03/29/2018	159.8	162.48	158.49	161.3
04/02/2018	160.96	161.25	156.24	158.66
04/03/2018	159.88	161.08	158.11	160.87
04/04/2018	159.01	162.74	157.77	162.26
04/05/2018	163.22	163.22	161.34	162.23
04/06/2018	160.28	161.75	157.23	158.99
04/09/2018	160.41	162.67	159.29	159.46
04/10/2018	161.82	163.85	160.43	162.64
04/11/2018	161.41	163.15	160.15	162.4
04/12/2018	164.03	165.28	162.98	163.95
04/13/2018	164.03	165.4	161.83	162.89
04/16/2018	164.54	165.31	163.05	164.38
04/17/2018	165.32	166.5	164.6	165.94
04/18/2018	166.2	166.89	165.03	166.47
04/19/2018	166	166.2	164.51	165.72
04/20/2018	165.61	166.63	163.36	164.02
04/23/2018	164	164.32	161.86	162.48
04/24/2018	163.17	163.62	159.12	160.46
04/25/2018	161	163.37	159.68	162.54
04/26/2018	163.09	165.78	161.22	164.68
04/27/2018	164.9	164.9	162.46	163.03
04/30/2018	164.02	164.8	162.18	162.2
05/01/2018	161.48	164.39	160.77	164.16
05/02/2018	163.59	164.36	162.39	162.71
05/03/2018	162.24	163.56	160.48	163.12
05/04/2018	162.33	167.4	161.29	166.31
05/07/2018	166.62	168.12	166.06	167.39
05/08/2018	166.89	168.16	166.15	167.89
05/09/2018	168.19	171.06	167.18	170.55
05/10/2018	170.72	174.13	170.36	173.78
05/11/2018	173.65	174.75	172.86	174.05
05/14/2018	174.6	174.8	171.04	172
05/15/2018	171.21	171.61	169.85	170.89
05/16/2018	171.17	173.07	170.73	172.24
05/17/2018	172.15	172.66	170.57	171.54
05/18/2018	171.3	172.87	171.07	172.52
05/21/2018	173.36	175.58	173.35	175.09
05/22/2018	175.21	175.6	173.63	174.36
05/23/2018	173.12	174.07	171.98	174.05
05/24/2018	173.85	174.41	171.44	173.95
05/25/2018	173.46	174.31	172.55	174.03
05/29/2018	172.48	173.31	169.04	170.81
05/30/2018	172.05	173.64	170.88	173.42
05/31/2018	173.42	173.72	170.49	170.57
06/01/2018	172.44	173.71	172.02	172.96
06/04/2018	173.84	175.24	172.92	175.23
06/05/2018	175.27	176.67	175.01	176.22
06/06/2018	176.72	178.32	176.11	178.31
06/07/2018	178.62	178.72	176.42	177.76
06/08/2018	177.76	179.29	177.39	179.21
06/11/2018	179.1	179.84	177.41	177.82
06/12/2018	177.35	178.18	176.2	178.05
06/13/2018	178.32	179	176.82	176.87
06/14/2018	177.92	178.5	175.44	175.93
06/15/2018	175.58	176.99	174.68	176.8
06/18/2018	175.83	175.83	174.72	175.16
06/19/2018	173.35	174.1	172.51	173.23
06/20/2018	174	174.85	173.25	173.47
06/21/2018	173.7	173.9	172.19	172.43
06/22/2018	173.43	173.61	172.18	172.41
06/25/2018	171.67	172.17	168.45	169.6
06/26/2018	169.87	171.88	169.21	169.47
06/27/2018	169.77	170.55	168.44	168.47
06/28/2018	168.47	171.15	168.39	170.58
06/29/2018	171.52	172.1	170.53	170.56
07/02/2018	169.71	171.2	169.31	170.97
07/03/2018	171.84	172.1	169.62	169.76
07/05/2018	170.5	172.09	169.51	171.06
07/06/2018	171.27	175.05	171.13	172.81
07/09/2018	173.4	175.59	173.37	175.45
07/10/2018	175.35	176.93	174.88	176.69
07/11/2018	175.97	178.49	174.5	178.03
07/12/2018	178.98	181.8	177.84	181.51
07/13/2018	181.64	182.31	180.62	181.96
07/16/2018	182.02	183.08	181.72	182.32
07/17/2018	181.8	182.92	180.72	182.69
07/18/2018	183.08	184.96	183.06	184.49
07/19/2018	183.58	184.36	182.03	182.35
07/20/2018	182.23	185.65	182.23	185.42
07/23/2018	185.62	187.55	185.2	186.12
07/24/2018	186.5	186.92	185.24	185.63
07/25/2018	185.54	187.11	185.02	187.02
07/26/2018	187.62	187.98	184.66	185.72
07/27/2018	182	183.82	176.12	176.6
07/30/2018	176.38	176.38	169.87	170.81
07/31/2018	171.49	171.64	168.3	171.12
08/01/2018	171.18	173.87	170.69	171.15
08/02/2018	169.73	172.33	169.55	171.89
08/03/2018	173	173.52	171.36	172.68
08/06/2018	172.09	172.55	171.48	171.57
08/07/2018	172.09	174.14	171.65	173.25
08/08/2018	173.14	173.63	172.27	172.6
08/09/2018	173.42	173.61	171.82	172.04
08/10/2018	170.97	171.88	169.59	170.99
08/13/2018	171.12	171.85	169.31	169.37
08/14/2018	169.98	171.3	169.84	170.92
08/15/2018	170	170.54	168.64	169.47
08/16/2018	170.53	172.47	170.38	171.57
08/17/2018	171.7	172.41	170.84	171.5
08/20/2018	171.75	172.48	170.77	171.22
08/21/2018	171.2	172.44	171.17	171.91
08/22/2018	171.6	172.82	171.24	171.82
08/23/2018	171.93	172.52	171.13	171.31
08/24/2018	172.23	173.67	171.68	173.2
08/27/2018	173.2	175.51	173.13	175.39
08/28/2018	175.86	177.76	175.86	176.27
08/29/2018	176.08	176.65	175.21	176.32
08/30/2018	176.22	177.23	175.97	176.75
08/31/2018	176.03	178.24	176.03	178.02
09/04/2018	177.91	178.62	177.24	178.13
09/05/2018	177.97	178.57	175.28	176.1
09/06/2018	176.41	177.16	176.1	176.65
09/07/2018	176.25	178.64	176.25	176.8
09/10/2018	178.05	178.97	176.82	177.16
09/11/2018	176.59	178.17	176.03	177.72
09/12/2018	177.91	179.43	177.01	178.9
09/13/2018	178.8	179.8	178.27	179.26
09/14/2018	179.84	181.69	177.51	181.55
09/17/2018	181.87	181.97	176.59	176.91
09/18/2018	177.08	178.3	176.68	177.85
09/19/2018	177.91	178.35	176.76	177.8
09/20/2018	178.87	179.26	176.9	178.75
09/21/2018	178.44	178.49	173.57	174.59
09/24/2018	173.8	175.86	172.78	175.55
09/25/2018	175.54	175.91	172.23	172.91
09/26/2018	173.1	174.51	172.32	172.81
09/27/2018	173.36	174.89	173.01	173.46
09/28/2018	172.26	173.38	167.09	167.2
10/01/2018	168.12	169.92	167.96	169.56
10/02/2018	167.28	168.53	166.56	166.58
10/03/2018	167.78	168.47	166.17	166.24
10/04/2018	166	166.18	161.51	163.04
10/05/2018	162.74	163.34	159.84	161.36
10/08/2018	160.48	161.8	159.11	161.65
10/09/2018	161.23	162.64	159.07	161.65
10/10/2018	161.19	162.45	155.88	156.04
10/11/2018	155.2	158.34	152.6	153.31
10/12/2018	156.63	158.72	154.06	155.93
10/15/2018	155.54	157.53	154.8	156.46
10/16/2018	158.09	159.97	157.16	159.69
10/17/2018	159.07	162.39	158.28	161.83
10/18/2018	161.67	162.35	157.32	158.27
10/19/2018	158.83	161.22	158.6	159.77
10/22/2018	160.87	161.6	159.11	159.44
10/23/2018	156.59	158	154.28	157.23
10/24/2018	157.64	159	153.74	154.02
10/25/2018	153.63	156.69	151.3	155.07
10/26/2018	148	148	140.84	141.63
10/29/2018	142.81	147.34	139.36	141.26
10/30/2018	141.98	142.55	139.11	141.14
10/31/2018	142.89	147.1	142.89	145.48
11/01/2018	145.48	150.38	145.48	149.94
11/02/2018	151.39	151.57	148.63	149.46
11/05/2018	150	151.42	149.26	150.99
11/06/2018	150.29	152.26	149.84	150.63
11/07/2018	151.83	154.37	151.36	153.45
11/08/2018	154.09	155.42	152.88	155.34
11/09/2018	154.82	155.96	152.53	153.5
11/12/2018	153.05	153.59	149.6	150.07
11/13/2018	149.76	150.72	147.4	148.06
11/14/2018	149.55	150.18	144.7	146.36
11/15/2018	145.24	148.65	143.85	147.46
11/16/2018	146.73	149.11	146.3	147.25
11/19/2018	147.24	148.66	146.21	148.19
11/20/2018	145.65	146.78	144.06	145.85
11/21/2018	147.03	151.86	147.03	150.76
11/23/2018	149.37	151.25	149.37	150.19
11/26/2018	152.13	154.18	150.96	153.92
11/27/2018	152.75	154.03	151.78	152.71
11/28/2018	153.28	158.75	152.39	158.71
11/29/2018	157.72	159.05	156.15	156.64
11/30/2018	156.62	159.54	156.27	159.07
12/03/2018	161.55	162.5	157.48	158.2
12/04/2018	157.87	159.31	152.35	152.45
12/06/2018	149.35	150.18	146.8	149.84
12/07/2018	150.32	150.79	144.78	145.78
12/10/2018	145.54	146.51	142.91	145.75
12/11/2018	147.82	148.93	144.64	145.41
12/12/2018	149.08	149.84	147.23	148.43
12/13/2018	148.67	149.96	147.65	148.95
12/14/2018	147.68	148.46	145.21	145.52
12/17/2018	145.59	146.15	140.64	141.39
12/18/2018	142.41	144.12	141.12	142.2
12/19/2018	142.71	143.94	137.44	139.5
12/20/2018	139.07	139.84	135.41	136.67
12/21/2018	135.98	139.34	132.55	132.58
12/24/2018	131.82	132.07	129.26	129.35
12/26/2018	129.77	136.85	129.77	136.65
12/27/2018	135.64	139.97	134.22	139.95
12/28/2018	140.61	141.24	138.24	139.35
12/31/2018	140.16	140.82	138.78	140.04

Menu

Create your free account now!

MCO: Moody's Corporation Historical Data

2018 Historical Chart

Average

Low

High