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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 265.7625
CLOSE 265.7749

Low

LOW 164.19

High

HIGH 305.96
DATEOPENHIGHLOWCLOSE
01/02/2020238.68241.73238.01241.72
01/03/2020238.82241.61238.56241.12
01/06/2020239.67241.95239.24241.87
01/07/2020242.58245.21240.81241
01/08/2020242.05247.24242.05245.62
01/09/2020246.57249.43246.42248.85
01/10/2020250250.77247.04248.03
01/13/2020248.17251.52248.17251.49
01/14/2020251.29252.11249.23249.43
01/15/2020249.31254.65248.85253.03
01/16/2020254.95256.22254.17256.05
01/17/2020257.62258.27255.77257.63
01/21/2020256.84258.11255.77256.34
01/22/2020258.1258.49256.48257.47
01/23/2020256.45258.51255.35257.09
01/24/2020257.94258.89254.38255.62
01/27/2020253.32256.19252255.12
01/28/2020256.31260.49255.61260.19
01/29/2020260.5262.96259.62260.67
01/30/2020259.88263.89258.77263.81
01/31/2020261.68263.81256.13256.79
02/03/2020258.22261.52258.22261.01
02/04/2020265.6269.27264.72266.86
02/05/2020269.25269.3261.84264.34
02/06/2020266.42269.93266.21268.01
02/07/2020268.01269.19265.85267.5
02/10/2020266.95268.73266.31268.43
02/11/2020269.79272.94268.72270.99
02/12/2020272276.99262.46273.41
02/13/2020273.13274.41268.04272.77
02/14/2020273.38278273277.83
02/18/2020277.72280.8273.92280.68
02/19/2020282.12287.25281.96285.31
02/20/2020284.64285.61275.22278.87
02/21/2020276.83276.83269.11271.83
02/24/2020264.3268.65263.6266.26
02/25/2020268269.45258.71260.03
02/26/2020260.52267.46260.46261.01
02/27/2020256.84256.84243.9244.07
02/28/2020236.66241.66232.06240.03
03/02/2020245.91259.78242.62259.52
03/03/2020258.23263.29249.49252.87
03/04/2020257.16270.35255.67269.58
03/05/2020260.26264.72248.78252.61
03/06/2020242.62244.49231.39238.47
03/09/2020218.15223.74209.4210.85
03/10/2020220.8227.6213.9227.6
03/11/2020220.91221.66206.68211.26
03/12/2020200.34212.13189193.34
03/13/2020205.04213.57194.54213.07
03/16/2020182193.94180185.4
03/17/2020188.9206.43185.49202.09
03/18/2020182.92187.35165.23174.35
03/19/2020173.56181.48166177.91
03/20/2020180.34183171.47175.8
03/23/2020171.55182.04164.19165.09
03/24/2020175.26196.61172.02195.75
03/25/2020193.5217.91192.13207.13
03/26/2020209.66227.47209.12224.33
03/27/2020215.34226.55215.34220.19
03/30/2020222.16226.33218.3222.22
03/31/2020218.31221.98210.76211.5
04/01/2020201.93207.3195.7197.55
04/02/2020195.4206.97192206.72
04/03/2020203.01210.26202.98208.79
04/06/2020220.59231.48217.44229.16
04/07/2020238.28239.98228.67228.71
04/08/2020232.9234.36225.32226.52
04/09/2020228.88248.18228.13241.68
04/13/2020238.8240229.59231.09
04/14/2020238.25240.9235.21237.76
04/15/2020230.42233.44227.79229.83
04/16/2020231.11238229.63234.71
04/17/2020242.93246.78235.5239.36
04/20/2020235.65240.94235239.47
04/21/2020233.13235.12227.75228.26
04/22/2020233.46241.5233.07239.83
04/23/2020239.23243.61236.5240
04/24/2020242.36245.95237.65245.2
04/27/2020248.74257.13248254.56
04/28/2020261.22263.39251.15252.03
04/29/2020255.42259.98253.29254.98
04/30/2020241251.52235.14243.9
05/01/2020241.4242.66238.13241.84
05/04/2020239245.89236.32245.39
05/05/2020249.07252.79246.34250.47
05/06/2020251.6252.16240.29241.49
05/07/2020245.53249.26244.22247.69
05/08/2020251.74253.72249.75251.75
05/11/2020248.95255.24247.3253.06
05/12/2020254.98257.28250.49250.49
05/13/2020248.88253.4244.29247.72
05/14/2020244.58254.32243.13253.87
05/15/2020258.14261.38249.22251.31
05/18/2020257262.59256.46259.81
05/19/2020259.28261.29253.54253.92
05/20/2020257.99259.82255.47256.27
05/21/2020255.64256.44252.02253.77
05/22/2020255.78258.48252.11256.82
05/26/2020263.01263.78259.1259.7
05/27/2020263.4263.7255.39258.79
05/28/2020261268.64259.19264.79
05/29/2020265.95268.13262.11267.41
06/01/2020269.64277.98269.64277.04
06/02/2020277.15277.74273.36276.44
06/03/2020279.59283.49276.93282.58
06/04/2020280282.1273.66276.03
06/05/2020281.47283.64277.76279.69
06/08/2020276.18281.87273.34281.81
06/09/2020277279.1274.69274.98
06/10/2020276.73280.61273.93276.8
06/11/2020271.24271.24257.75258.28
06/12/2020266.33268.16260266.98
06/15/2020262271.61260.51270.21
06/16/2020279.38279.78268.75274.55
06/17/2020275.19278.18273.89275.02
06/18/2020274.2276.57272.73274.89
06/19/2020279.82281.8272.83275.23
06/22/2020274.88276.95272.69276.57
06/23/2020279.23280.12275.85277.03
06/24/2020274274.76264.31265.53
06/25/2020266.09276.47262.72276.17
06/26/2020272.98275.18268.27268.98
06/29/2020271.99271.99265.51269.11
06/30/2020269.38275.51268.28274.73
07/01/2020274.63280.13273.97278.39
07/02/2020282.85284.21277.82278.01
07/06/2020282.2287.31282.07283.65
07/07/2020281.97287.99280.34285.37
07/08/2020287.24294.39287.24294.24
07/09/2020294.83296.66290.34294.29
07/10/2020293.57294.27290.58292.92
07/13/2020294.76296.41284.34285.76
07/14/2020284.49291.43282.86291.24
07/15/2020296.16296.36290.15293.52
07/16/2020291.28292.44286.23289.38
07/17/2020291.09292.82288.75292.51
07/20/2020292.97295.32291.97293.93
07/21/2020296.11296.11289.99290.88
07/22/2020290.35293.92290.35293.5
07/23/2020293.55295.75286.35288.12
07/24/2020288.05290.96284.36289.68
07/27/2020289.98295.53288.37289.5
07/28/2020289.19289.19282.08282.66
07/29/2020282.9292.13282.27291.36
07/30/2020285.25288.6280.08283.77
07/31/2020285.38285.38276.72281.3
08/03/2020284.95286.34279.9280.63
08/04/2020279.04279.96271.32276
08/05/2020275.91278.63274.32277.62
08/06/2020276.55279.34274.41279.32
08/07/2020277.61277.82272.7275.52
08/10/2020273.55274.98270.55271.15
08/11/2020272.76276.61268.19274.53
08/12/2020277.12282.15277.12278.84
08/13/2020278.44282.87277.81281.97
08/14/2020282.71283.75279.76281.05
08/17/2020281.41285.05281.37283.62
08/18/2020283.51286.99282.64285.49
08/19/2020286.12288.36281.54281.69
08/20/2020279.8284.84279.02283.46
08/21/2020284.48285.27281.07284.47
08/24/2020286.44286.56283.88284.22
08/25/2020286.02286.02283.48285.38
08/26/2020285.04293.75284.02291.95
08/27/2020292.44295.15289.99292.16
08/28/2020293.36294.98291.63294.39
08/31/2020294.77297.16292.69294.64
09/01/2020294297.04292.82296.07
09/02/2020297.67305.96297.67304.49
09/03/2020302.42302.42288.8291.25
09/04/2020292.53292.67277.48282.47
09/08/2020277.97281.89274.24278.7
09/09/2020283.88290.16282.49288.41
09/10/2020287.43290.9281.87283.78
09/11/2020283.95287.83282.13284.94
09/14/2020289.28292.22286.88288.68
09/15/2020289.54293286.76286.95
09/16/2020287290.07285.67286.82
09/17/2020282.96285.51279.68282.71
09/18/2020280.9284.81278.6280.82
09/21/2020277.04280.42274.8280.04
09/22/2020279.85282274.52279.13
09/23/2020279.52281.11273.43273.66
09/24/2020273.39278.86272.61275.51
09/25/2020273.78281.36273.11280.49
09/28/2020283.66286.5282.65285.16
09/29/2020285.53288.29282.94285.73
09/30/2020286.88292.63286289.85
10/01/2020294.08298.18290.43293.5
10/02/2020289.88296.4287.68293.96
10/05/2020295.88297.93292.08295.18
10/06/2020296.35296.77286.02287.94
10/07/2020288.86291.22287.19288.25
10/08/2020289.22294.03289.22292.14
10/09/2020293.79295.19292.65294.73
10/12/2020296.9297.14292.78293.33
10/13/2020293.98296.5290.84293.41
10/14/2020294.13296.17289.9290.11
10/15/2020288.28290.74284.39290.48
10/16/2020291.48296.05288.99289.06
10/19/2020289.67293.07283.38284.53
10/20/2020284.98288.65282.59285.39
10/21/2020284.9287.26277.01277.16
10/22/2020277.13278.29271.2272.72
10/23/2020273.37274.78270.19271.88
10/26/2020269.28270.92266.35269
10/27/2020270.1272.33265.2266.19
10/28/2020261.46263.71257.95261.86
10/29/2020261.21266253.17263
10/30/2020261.26268.34259.45262.9
11/02/2020266.55273.49263.62265.93
11/03/2020269.38273.56268.44269.18
11/04/2020272.63288.39272.63285.61
11/05/2020290.44293.74287.45291.06
11/06/2020291.08292.73285.96290.63
11/09/2020302.7304.64274.63275.45
11/10/2020276.46276.46268.05270.33
11/11/2020273.43282.3273.43280.25
11/12/2020280.83281.67274.99276.34
11/13/2020277.55278.2273.25275.41
11/16/2020277.03278.02272.91275.54
11/17/2020273.39276.67273.31274.69
11/18/2020276276.56272.62272.62
11/19/2020273.5275.03271.02274.12
11/20/2020273.74275.66271.55272.94
11/23/2020275.23277.06270.5270.84
11/24/2020271.71272.86268.72271.58
11/25/2020273276.7271.29276.57
11/27/2020279.19281.14276.3277.22
11/30/2020280.26283.35277.33282.34
12/01/2020283.71285.36277.54279.2
12/02/2020279.07280.88276.99277.97
12/03/2020277.03281.1277.03279.88
12/04/2020280.6288.37280.32285.66
12/07/2020286.1286.37281.41283.1
12/08/2020281.75282.76278.47278.81
12/09/2020278.88278.94270.95275.32
12/10/2020274.54276.71272.12273.98
12/11/2020272.82275.87271.86274.64
12/14/2020276.78280.63274.47274.62
12/15/2020275.73280274.48277.39
12/16/2020277.98281.3276.24280.55
12/17/2020282.75284.52279.09280.06
12/18/2020279.76284.72278.8283.37
12/21/2020281.22281.75273.74278.86
12/22/2020277.69281.6276.86281.27
12/23/2020281.44284.46275.54275.7
12/24/2020275.32279.37275.32278.88
12/28/2020281.16281.16276.82277.97
12/29/2020280.36282.21278.74280.73
12/30/2020282.72285.84281.65285.51
12/31/2020286.06290.44284.55290.24