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
MCO: Moody's Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 196.7063
CLOSE 196.8954
Low
LOW 135.92
High
HIGH 240.31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 137.42 | 142.18 | 137.42 | 140.85 |
| 01/03/2019 | 140.38 | 140.73 | 135.92 | 136.18 |
| 01/04/2019 | 138.55 | 143.82 | 138.47 | 143.28 |
| 01/07/2019 | 142.78 | 145.43 | 142.58 | 143.81 |
| 01/08/2019 | 142.37 | 145.95 | 141.49 | 145.9 |
| 01/09/2019 | 145.88 | 148.14 | 145.79 | 146.39 |
| 01/10/2019 | 145.68 | 149.23 | 145.02 | 149.04 |
| 01/11/2019 | 148.19 | 149.58 | 147.38 | 148.97 |
| 01/14/2019 | 147.59 | 149.67 | 147.52 | 149.22 |
| 01/15/2019 | 149.35 | 153.57 | 149.17 | 153.23 |
| 01/16/2019 | 154.09 | 156.06 | 153.58 | 155.4 |
| 01/17/2019 | 154.54 | 158.39 | 154.53 | 157.86 |
| 01/18/2019 | 159.16 | 160.02 | 158.11 | 159.4 |
| 01/22/2019 | 158.63 | 159.31 | 154.42 | 155.48 |
| 01/23/2019 | 155.75 | 156.28 | 153.56 | 154.81 |
| 01/24/2019 | 154.42 | 155.15 | 153.69 | 154.12 |
| 01/25/2019 | 155.52 | 157.04 | 154.76 | 156.53 |
| 01/28/2019 | 154.76 | 156.69 | 154.73 | 155.88 |
| 01/29/2019 | 155.63 | 156.39 | 154.88 | 155.14 |
| 01/30/2019 | 155.21 | 156.94 | 154.6 | 156.47 |
| 01/31/2019 | 155.73 | 159.19 | 155.09 | 158.51 |
| 02/01/2019 | 158.76 | 161.27 | 158.76 | 160.2 |
| 02/04/2019 | 160.04 | 161 | 158.89 | 160.67 |
| 02/05/2019 | 160.78 | 163.03 | 160.78 | 162.77 |
| 02/06/2019 | 161.99 | 162.48 | 160.38 | 161.7 |
| 02/07/2019 | 159.47 | 161.11 | 158.72 | 160.76 |
| 02/08/2019 | 159.68 | 161.19 | 159.03 | 161.03 |
| 02/11/2019 | 161.68 | 162.54 | 160.85 | 161.8 |
| 02/12/2019 | 163 | 163.35 | 161.8 | 163.15 |
| 02/13/2019 | 164.2 | 165.8 | 163.81 | 164.61 |
| 02/14/2019 | 163.44 | 164.56 | 162.57 | 163.73 |
| 02/15/2019 | 169.99 | 171.98 | 166.82 | 169.26 |
| 02/19/2019 | 168.85 | 169.64 | 166.01 | 167.96 |
| 02/20/2019 | 168.44 | 169.65 | 167.98 | 169.46 |
| 02/21/2019 | 169.74 | 170.77 | 168.74 | 170.6 |
| 02/22/2019 | 170.88 | 172.94 | 170.65 | 172.7 |
| 02/25/2019 | 173.5 | 175.08 | 172.08 | 172.5 |
| 02/26/2019 | 172.1 | 173.69 | 171.52 | 172.49 |
| 02/27/2019 | 171.94 | 173.81 | 171.67 | 173.6 |
| 02/28/2019 | 173.9 | 174.87 | 172.77 | 173.12 |
| 03/01/2019 | 174.86 | 176 | 174.63 | 175.67 |
| 03/04/2019 | 175.55 | 177 | 170.54 | 172.24 |
| 03/05/2019 | 172.24 | 173.66 | 170.77 | 171.06 |
| 03/06/2019 | 171.05 | 171.57 | 169.03 | 170.15 |
| 03/07/2019 | 169.54 | 170.37 | 168.2 | 169.36 |
| 03/08/2019 | 168.19 | 170.1 | 167.78 | 169.94 |
| 03/11/2019 | 170.08 | 172.05 | 170.08 | 171.54 |
| 03/12/2019 | 172 | 173.55 | 171.71 | 172.43 |
| 03/13/2019 | 173.17 | 174.56 | 172.41 | 173.56 |
| 03/14/2019 | 173.77 | 175.08 | 173.14 | 174.98 |
| 03/15/2019 | 175.13 | 177.12 | 174.63 | 176.69 |
| 03/18/2019 | 177 | 178.14 | 176.55 | 177.97 |
| 03/19/2019 | 179 | 179.43 | 178.01 | 178.63 |
| 03/20/2019 | 178.27 | 178.31 | 176.36 | 177.25 |
| 03/21/2019 | 176.33 | 182.53 | 176.33 | 181.99 |
| 03/22/2019 | 180.51 | 180.97 | 177.69 | 177.89 |
| 03/25/2019 | 177.81 | 178.65 | 176.5 | 177.41 |
| 03/26/2019 | 179.31 | 179.36 | 175.92 | 177.91 |
| 03/27/2019 | 178 | 178.5 | 176.36 | 177.84 |
| 03/28/2019 | 178.2 | 179.82 | 177.93 | 179.39 |
| 03/29/2019 | 180.99 | 181.61 | 179.97 | 181.09 |
| 04/01/2019 | 182.79 | 184.58 | 182.67 | 184.48 |
| 04/02/2019 | 184.89 | 185.49 | 183.41 | 185.05 |
| 04/03/2019 | 186.45 | 187.3 | 185.5 | 186.22 |
| 04/04/2019 | 186.78 | 187.65 | 185.71 | 186.83 |
| 04/05/2019 | 187.69 | 188.51 | 186.59 | 187.24 |
| 04/08/2019 | 186.7 | 187.82 | 185.63 | 187.17 |
| 04/09/2019 | 186.25 | 187.02 | 185.41 | 186.66 |
| 04/10/2019 | 186.82 | 187.83 | 184.79 | 185.28 |
| 04/11/2019 | 185.61 | 185.62 | 184.57 | 185.25 |
| 04/12/2019 | 186.9 | 187.27 | 185.84 | 187.11 |
| 04/15/2019 | 187.14 | 189.49 | 187.14 | 189.21 |
| 04/16/2019 | 189.27 | 190.78 | 188.9 | 190.54 |
| 04/17/2019 | 190.68 | 191.3 | 187.97 | 187.97 |
| 04/18/2019 | 187.8 | 189.54 | 187.29 | 189.06 |
| 04/22/2019 | 188.41 | 189.24 | 187.66 | 188.09 |
| 04/23/2019 | 188.32 | 189.82 | 186.71 | 188.64 |
| 04/24/2019 | 188.63 | 194.96 | 185.65 | 194.37 |
| 04/25/2019 | 193.78 | 194.3 | 190.4 | 193.23 |
| 04/26/2019 | 193.45 | 195.85 | 192.27 | 195.56 |
| 04/29/2019 | 195.34 | 196.37 | 194.27 | 194.7 |
| 04/30/2019 | 194.5 | 196.91 | 193.6 | 196.62 |
| 05/01/2019 | 196.95 | 197.41 | 193.52 | 193.9 |
| 05/02/2019 | 193.65 | 194.8 | 192.11 | 192.77 |
| 05/03/2019 | 194.04 | 196.55 | 193.09 | 196.44 |
| 05/06/2019 | 192.42 | 197.73 | 192.41 | 197.24 |
| 05/07/2019 | 194.56 | 195.82 | 191 | 192.64 |
| 05/08/2019 | 192.6 | 194.19 | 191.89 | 192.02 |
| 05/09/2019 | 191.45 | 191.45 | 187.22 | 188.88 |
| 05/10/2019 | 187.84 | 189.32 | 184.27 | 188.99 |
| 05/13/2019 | 184.67 | 185.79 | 182.84 | 183.51 |
| 05/14/2019 | 184.32 | 188.6 | 183.24 | 186.74 |
| 05/15/2019 | 184.85 | 187.84 | 184.57 | 186.65 |
| 05/16/2019 | 187.25 | 190.8 | 186 | 189.27 |
| 05/17/2019 | 186.52 | 188.04 | 185.58 | 185.93 |
| 05/20/2019 | 185.03 | 186.34 | 183.49 | 184.77 |
| 05/21/2019 | 186.06 | 187.87 | 186.06 | 187.71 |
| 05/22/2019 | 187.48 | 190.4 | 187.48 | 189.87 |
| 05/23/2019 | 187.38 | 188.35 | 184.1 | 184.6 |
| 05/24/2019 | 186.46 | 186.53 | 183.58 | 185.1 |
| 05/28/2019 | 185.65 | 191.4 | 185.65 | 187.39 |
| 05/29/2019 | 186.44 | 188.35 | 185.52 | 186.23 |
| 05/30/2019 | 186.56 | 188.25 | 186.44 | 187.3 |
| 05/31/2019 | 185.57 | 186.21 | 182.61 | 182.88 |
| 06/03/2019 | 182.98 | 184.89 | 179.76 | 181.01 |
| 06/04/2019 | 182.03 | 184.95 | 181.65 | 184.86 |
| 06/05/2019 | 185.66 | 187.08 | 183.55 | 186.84 |
| 06/06/2019 | 186.95 | 189.79 | 186.77 | 188.91 |
| 06/07/2019 | 190 | 191.53 | 189.76 | 189.91 |
| 06/10/2019 | 190.91 | 193.09 | 190.67 | 191.95 |
| 06/11/2019 | 193.21 | 193.21 | 187.86 | 189.88 |
| 06/12/2019 | 189.48 | 191.23 | 188.49 | 190.82 |
| 06/13/2019 | 191.73 | 192.47 | 189.38 | 192.36 |
| 06/14/2019 | 190.48 | 193.56 | 190.48 | 192.3 |
| 06/17/2019 | 192.85 | 193.88 | 191.05 | 191.82 |
| 06/18/2019 | 191.96 | 194.66 | 191.96 | 194.04 |
| 06/19/2019 | 194.58 | 197.3 | 193.5 | 196.06 |
| 06/20/2019 | 198.45 | 201.38 | 197.04 | 197.35 |
| 06/21/2019 | 197.56 | 197.56 | 194.25 | 194.56 |
| 06/24/2019 | 194.91 | 196.44 | 194.85 | 195.11 |
| 06/25/2019 | 195.99 | 197.38 | 193.76 | 193.79 |
| 06/26/2019 | 194.52 | 194.52 | 192.61 | 193.89 |
| 06/27/2019 | 195.15 | 195.65 | 193.55 | 195.33 |
| 06/28/2019 | 196.28 | 197.64 | 195.31 | 195.31 |
| 07/01/2019 | 198.46 | 199.37 | 197.44 | 198.33 |
| 07/02/2019 | 198.12 | 200.6 | 198.12 | 200.26 |
| 07/03/2019 | 201.44 | 202.73 | 200.27 | 202.61 |
| 07/05/2019 | 202.01 | 202.4 | 199.03 | 201.43 |
| 07/08/2019 | 200.19 | 200.54 | 196.88 | 197.58 |
| 07/09/2019 | 195.95 | 198.2 | 195.43 | 198.05 |
| 07/10/2019 | 200.62 | 200.93 | 199.16 | 199.77 |
| 07/11/2019 | 200.18 | 202.94 | 199.86 | 201.66 |
| 07/12/2019 | 202.79 | 205.34 | 201.75 | 205.31 |
| 07/15/2019 | 205.21 | 205.39 | 204.09 | 205 |
| 07/16/2019 | 206.09 | 206.09 | 203.37 | 204.98 |
| 07/17/2019 | 204.87 | 205.06 | 202.7 | 202.77 |
| 07/18/2019 | 202.95 | 204.54 | 202.75 | 204.27 |
| 07/19/2019 | 204.89 | 204.99 | 200.8 | 200.89 |
| 07/22/2019 | 200.99 | 203.07 | 200.46 | 202.27 |
| 07/23/2019 | 203.27 | 203.27 | 201.15 | 202.65 |
| 07/24/2019 | 201.79 | 203.16 | 199.81 | 203.03 |
| 07/25/2019 | 202.52 | 202.82 | 200.43 | 200.86 |
| 07/26/2019 | 201.01 | 204.16 | 201.01 | 203.4 |
| 07/29/2019 | 203.5 | 203.71 | 201.41 | 201.47 |
| 07/30/2019 | 201.11 | 202.32 | 199.96 | 202.24 |
| 07/31/2019 | 208.65 | 216.74 | 207 | 214.34 |
| 08/01/2019 | 212.89 | 220.68 | 212.13 | 216.05 |
| 08/02/2019 | 215.89 | 216.59 | 211.9 | 214.3 |
| 08/05/2019 | 212.22 | 212.22 | 200.65 | 202.69 |
| 08/06/2019 | 204.02 | 206.56 | 203.02 | 206.3 |
| 08/07/2019 | 201.84 | 208.72 | 201.09 | 208.25 |
| 08/08/2019 | 210.46 | 215.12 | 210 | 214.65 |
| 08/09/2019 | 213.87 | 215.41 | 211.79 | 214.13 |
| 08/12/2019 | 212.71 | 213.56 | 210.37 | 212.93 |
| 08/13/2019 | 212.4 | 215.18 | 211.56 | 213.5 |
| 08/14/2019 | 210.17 | 211.24 | 205.02 | 206.51 |
| 08/15/2019 | 207.34 | 210.76 | 206.23 | 209.95 |
| 08/16/2019 | 212.51 | 214.86 | 210.89 | 214.29 |
| 08/19/2019 | 215.94 | 218.31 | 215.94 | 217.53 |
| 08/20/2019 | 216.91 | 218.21 | 215.4 | 216.64 |
| 08/21/2019 | 218.46 | 219.74 | 218.2 | 219.04 |
| 08/22/2019 | 219.81 | 219.98 | 216.28 | 216.77 |
| 08/23/2019 | 216 | 216.24 | 209.14 | 210.4 |
| 08/26/2019 | 212 | 213.09 | 210.37 | 212.26 |
| 08/27/2019 | 213.48 | 214.6 | 212.72 | 213.27 |
| 08/28/2019 | 212.55 | 216.34 | 212.2 | 214.36 |
| 08/29/2019 | 217 | 217.7 | 215.27 | 216.36 |
| 08/30/2019 | 218.2 | 218.4 | 214.37 | 215.58 |
| 09/03/2019 | 213.95 | 215.73 | 210.89 | 213.14 |
| 09/04/2019 | 214.09 | 215.66 | 211.89 | 213.7 |
| 09/05/2019 | 216.52 | 220.5 | 215.1 | 219.58 |
| 09/06/2019 | 219.65 | 222.85 | 219.09 | 220.54 |
| 09/09/2019 | 221.57 | 221.57 | 215.98 | 217.37 |
| 09/10/2019 | 216.89 | 216.89 | 209.42 | 211.46 |
| 09/11/2019 | 212 | 213.4 | 208.28 | 213.09 |
| 09/12/2019 | 214.59 | 215.53 | 211.85 | 212.98 |
| 09/13/2019 | 214.47 | 214.47 | 210.27 | 212.28 |
| 09/16/2019 | 211.19 | 213.34 | 210.4 | 213.33 |
| 09/17/2019 | 213.82 | 218.56 | 213.75 | 218.16 |
| 09/18/2019 | 218.9 | 218.9 | 213.29 | 216.76 |
| 09/19/2019 | 216.25 | 218.06 | 215.58 | 216.57 |
| 09/20/2019 | 217.62 | 217.62 | 213.65 | 214.08 |
| 09/23/2019 | 215.48 | 215.49 | 212.05 | 215.38 |
| 09/24/2019 | 216.17 | 217 | 210.48 | 210.58 |
| 09/25/2019 | 210.87 | 214.28 | 210.33 | 213.73 |
| 09/26/2019 | 213.83 | 214.43 | 211.71 | 213.18 |
| 09/27/2019 | 215.44 | 215.74 | 203.21 | 205.88 |
| 09/30/2019 | 205 | 207.95 | 204.48 | 204.83 |
| 10/01/2019 | 205.48 | 205.89 | 201.38 | 201.49 |
| 10/02/2019 | 199.85 | 200.84 | 196.33 | 196.81 |
| 10/03/2019 | 197.17 | 200.07 | 195.57 | 199.56 |
| 10/04/2019 | 200.08 | 203.67 | 199.83 | 203.56 |
| 10/07/2019 | 204.83 | 210.12 | 204.83 | 208.21 |
| 10/08/2019 | 206.79 | 208.85 | 203.74 | 205.76 |
| 10/09/2019 | 208.1 | 210.67 | 207.24 | 209.65 |
| 10/10/2019 | 209.19 | 212.73 | 208.76 | 211.05 |
| 10/11/2019 | 215 | 216.27 | 213.77 | 214.1 |
| 10/14/2019 | 213.94 | 215.92 | 213.2 | 214.47 |
| 10/15/2019 | 215.93 | 219.12 | 215.46 | 218.69 |
| 10/16/2019 | 217.88 | 217.88 | 214.51 | 217.15 |
| 10/17/2019 | 217.5 | 219.15 | 216.91 | 218.77 |
| 10/18/2019 | 218.14 | 218.76 | 215.77 | 217.3 |
| 10/21/2019 | 218.27 | 219.4 | 216.96 | 219.29 |
| 10/22/2019 | 219.21 | 219.67 | 213.03 | 213.2 |
| 10/23/2019 | 212.92 | 213.52 | 209.75 | 211.97 |
| 10/24/2019 | 213.2 | 216.18 | 212.53 | 215.58 |
| 10/25/2019 | 215.34 | 217.37 | 215.34 | 216.01 |
| 10/28/2019 | 217 | 217.92 | 215.95 | 216.29 |
| 10/29/2019 | 217.37 | 221.42 | 217.05 | 220.4 |
| 10/30/2019 | 222.19 | 222.19 | 212.13 | 218.24 |
| 10/31/2019 | 218.04 | 222.44 | 218.04 | 220.69 |
| 11/01/2019 | 222.45 | 223.82 | 220.08 | 220.5 |
| 11/04/2019 | 222.37 | 222.41 | 217.71 | 218 |
| 11/05/2019 | 218.5 | 218.63 | 211.5 | 213.06 |
| 11/06/2019 | 213 | 216.55 | 212.27 | 215.8 |
| 11/07/2019 | 217.06 | 219.03 | 215.41 | 218.27 |
| 11/08/2019 | 217.85 | 219.25 | 216.61 | 218.13 |
| 11/11/2019 | 216.26 | 219.15 | 215.43 | 218.05 |
| 11/12/2019 | 217.93 | 219.76 | 217.11 | 217.46 |
| 11/13/2019 | 216.66 | 219.91 | 216.43 | 218.74 |
| 11/14/2019 | 218.64 | 219.15 | 215.91 | 218.86 |
| 11/15/2019 | 220 | 220.66 | 218.6 | 220.15 |
| 11/18/2019 | 220.3 | 221.51 | 219.92 | 221.38 |
| 11/19/2019 | 221.81 | 225.4 | 221.37 | 223.87 |
| 11/20/2019 | 223.95 | 226.74 | 222.17 | 223.91 |
| 11/21/2019 | 223.66 | 225.2 | 222.11 | 224.14 |
| 11/22/2019 | 224.97 | 226 | 221.43 | 222.95 |
| 11/25/2019 | 223.73 | 226.29 | 223.27 | 225.74 |
| 11/26/2019 | 225.75 | 227.82 | 225.64 | 226.73 |
| 11/27/2019 | 227.04 | 227.39 | 224.01 | 226.53 |
| 11/29/2019 | 225.89 | 228.21 | 225.44 | 226.67 |
| 12/02/2019 | 226.5 | 227.95 | 224.17 | 225.2 |
| 12/03/2019 | 222.45 | 224.98 | 222.45 | 224.8 |
| 12/04/2019 | 225 | 226.9 | 224.26 | 226.8 |
| 12/05/2019 | 226.93 | 229.53 | 225.21 | 229.36 |
| 12/06/2019 | 231.48 | 232.69 | 229.7 | 231.77 |
| 12/09/2019 | 232.15 | 232.72 | 230.39 | 230.55 |
| 12/10/2019 | 230.48 | 231.64 | 229.53 | 231.05 |
| 12/11/2019 | 231.75 | 233.6 | 231.13 | 233.25 |
| 12/12/2019 | 234 | 236.29 | 232.75 | 234.33 |
| 12/13/2019 | 233.53 | 236.86 | 231.84 | 235.08 |
| 12/16/2019 | 237.21 | 239.52 | 235.82 | 236.1 |
| 12/17/2019 | 236.83 | 236.83 | 234.12 | 235.36 |
| 12/18/2019 | 236.67 | 236.89 | 235.52 | 236.48 |
| 12/19/2019 | 235.58 | 240.06 | 235.58 | 238.2 |
| 12/20/2019 | 238.99 | 239.67 | 237.61 | 238.14 |
| 12/23/2019 | 239.19 | 240.22 | 236.57 | 237.06 |
| 12/24/2019 | 237.35 | 238.5 | 236.09 | 238.18 |
| 12/26/2019 | 238.76 | 239.86 | 238.16 | 239.06 |
| 12/27/2019 | 239.81 | 240.31 | 238.19 | 239.3 |
| 12/30/2019 | 239.02 | 239.34 | 236.07 | 237.66 |
| 12/31/2019 | 236.85 | 238.7 | 236.37 | 237.41 |