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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 345.109
CLOSE 345.0336

Low

LOW 261.38

High

HIGH 407.94
DATEOPENHIGHLOWCLOSE
01/04/2021293.5294.4288.88292
01/05/2021291.17294.7282.97284.38
01/06/2021282.43285.04277.48281.35
01/07/2021283.15287.69280.84281.38
01/08/2021283.01284.31276.96280.21
01/11/2021278.65278.75274.62276.35
01/12/2021277.36278.95272.62274.06
01/13/2021274.52275.81270.31274.25
01/14/2021274.85276.71271.02272.16
01/15/2021271.11271.94266.53266.65
01/19/2021267.52270.32264.04269.29
01/20/2021272.69277.86272.36275.53
01/21/2021274.85277.44270.74270.77
01/22/2021271.09272.27266.67266.7
01/25/2021267.02270.52265.47266.55
01/26/2021266.76270.37265.32268.67
01/27/2021266.25269.33261.38263.04
01/28/2021263.37274.29262.88270.07
01/29/2021267.89270.43263.61266.26
02/01/2021270.19273.02267.93270.75
02/02/2021272.83281.37272278.25
02/03/2021276.68278.24273.32273.88
02/04/2021273.95277272.62276.85
02/05/2021278.23279.24276.36276.97
02/08/2021278.51280.32276.18278.39
02/09/2021279.1284.66278.51282.32
02/10/2021283.9283.9275.85276.87
02/11/2021278.96279.57275.21278.66
02/12/2021275284.99275278.67
02/16/2021280.08282.39272.87280.35
02/17/2021278.12281277.75280.55
02/18/2021278.6281.84275.91278.78
02/19/2021279.41281.82278.44280.42
02/22/2021278.18279.11274.56277.03
02/23/2021276.13277.75273.41276.04
02/24/2021274.71279.39272.6278.55
02/25/2021278.55282.72276.84277.29
02/26/2021278.46279.96273.21274.89
03/01/2021277.33284.2277.06282.47
03/02/2021280.85283.47278.81281.13
03/03/2021280.62281.8277.87278
03/04/2021277.5285.18275.99278.01
03/05/2021280.14288.4278.06287.44
03/08/2021288.01293.11287.29289.48
03/09/2021292.17294289.73290.04
03/10/2021291.5293.01290.11291.13
03/11/2021291.72293.33290.64291.53
03/12/2021291.53292.22289.67291.64
03/15/2021291.59297.8290.96297.36
03/16/2021299.16301.48295.44296.18
03/17/2021295.66297.8291.63293.11
03/18/2021291.92292.65286.12287.61
03/19/2021289.44290.69287.27287.79
03/22/2021287.79292.07286.14290.29
03/23/2021291.1292.5288.5290.78
03/24/2021291.25298.09290.76296.25
03/25/2021296.4297.26293.21295.77
03/26/2021295.73304.25295304.12
03/29/2021302.99307.86302.64306.97
03/30/2021304.13304.4295.63297.53
03/31/2021297.85301.11297.45298.61
04/01/2021303.9307.3300.99306.31
04/05/2021306.18311.44306.12310.89
04/06/2021310.37311.9308.64309.5
04/07/2021308.83311.36306.66307.91
04/08/2021310.67314.47309.83313.1
04/09/2021313.36314.63312.52314.29
04/12/2021312.73315.37312314.48
04/13/2021312.9317.08312.9315.17
04/14/2021316.54318.69314.28315.17
04/15/2021317.03319.62316.7318.51
04/16/2021320.41322.44318.02322
04/19/2021320.7324.24319.95320.72
04/20/2021320.44325.23319.41323.76
04/21/2021324.49327.24323.68325.03
04/22/2021324.79329.04323.29325.05
04/23/2021325.61328.99322.46327.73
04/26/2021327.72328.04324.87325.28
04/27/2021325.25327.01323.29326.4
04/28/2021340.16340.16318.37320.04
04/29/2021321.3330.75319.51329.95
04/30/2021329.36330.53324.04326.71
05/03/2021327.53330.63325.5329.32
05/04/2021328.23331.84327.97330.21
05/05/2021332.22332.22324.53328.67
05/06/2021329.32330.52325.71329.6
05/07/2021330.11334.68328.53334.5
05/10/2021334.85338.59333.48333.62
05/11/2021329.18330.17327328.75
05/12/2021327.07328.76319.26319.73
05/13/2021321.26329.88321.08328.84
05/14/2021330334.64329.11334.04
05/17/2021332.15332.74329.2329.69
05/18/2021328.24328.82323.53323.81
05/19/2021319.82323.99318.93323.9
05/20/2021325.08329.95325.02326.99
05/21/2021327.71331.26327.4328.88
05/24/2021331.11334.06331.08331.88
05/25/2021333.84334.42331.78333.02
05/26/2021335.2335.2330.85331.19
05/27/2021331.68334.51330.32333.73
05/28/2021333.81338.17333.74335.35
06/01/2021338.06339330.38330.92
06/02/2021330.95335.53330.84335
06/03/2021334.38335.04330.46334.28
06/04/2021335.62335.99333.51335.65
06/07/2021335.88336.52334.11335.07
06/08/2021335.34338.33334.39336.95
06/09/2021337.11339.16336.14338.78
06/10/2021338.76340.63335.93339.96
06/11/2021341.22344.88340.35344.74
06/14/2021344.4347.92342.89347.76
06/15/2021349.41352.84346.3350.91
06/16/2021352.41353.7344.95346.9
06/17/2021346.5357.24346.17355.35
06/18/2021349.51352.56345.03348.76
06/21/2021350.52355.92348.2355.65
06/22/2021355.65360.34354.47359.49
06/23/2021361.08362.49357.3357.6
06/24/2021360.22362.8358.07361.97
06/25/2021362.61366.63359.42364.99
06/28/2021365.74367.95364.15365.75
06/29/2021365.98367.69362.27366.34
06/30/2021366.28367.18361.06362.37
07/01/2021362.5365.82361.02365.31
07/02/2021366.45368.55365.17367.84
07/06/2021369.32370.71365.25370.04
07/07/2021371.26377.59370.57376.74
07/08/2021372.96376370.45374.4
07/09/2021375.4376.66372.38375.59
07/12/2021376.53377.29371.99375.04
07/13/2021375.26377.94372.56375
07/14/2021375.57376.02373.19375.6
07/15/2021374.68376.57372.36374.75
07/16/2021375.54379.88375.21377.96
07/19/2021375.11377.93369.39371.83
07/20/2021372.41379.31371.03377.31
07/21/2021377.12381.01377.12379
07/22/2021378.94381.36377.97381.21
07/23/2021381.88384.52381.03381.86
07/26/2021380.25381.07374.74379.79
07/27/2021380.07382.05377.35380.97
07/28/2021381.35382.71377.05378.58
07/29/2021377.8381.3374.28377.31
07/30/2021376.38378.04375.31376
08/02/2021378.57381.41376.18379.22
08/03/2021380380374.21379.15
08/04/2021379.53385.01376.63382.76
08/05/2021385.26387.55382.93386.84
08/06/2021386.76388.81380.87384.97
08/09/2021385.86387.53381.51382.42
08/10/2021383.16383.98378.21380.35
08/11/2021382.21382.5378.73380
08/12/2021378.77380.1376.28378.93
08/13/2021380.25381.85379.51380.65
08/16/2021379.69384.54377.8384.44
08/17/2021382.42383.88380.16381.87
08/18/2021382.46382.92373.62373.92
08/19/2021371.35375.8369374.54
08/20/2021375.38378373.04376.42
08/23/2021376.76382.5376.76379.11
08/24/2021380.77380.96374.53376.35
08/25/2021376.97377.52373.5376.4
08/26/2021375.79377.85374.66375.37
08/27/2021375.96379.3375.39377.85
08/30/2021378.31383.56378.3381.09
08/31/2021381.45382.73379.42380.77
09/01/2021380.31383.72377.84382.11
09/02/2021384.19386.37381.82385.69
09/03/2021384.19386.62382.86385.39
09/07/2021387.74387.74379.48381.77
09/08/2021382384.08380.01381.94
09/09/2021383.02385.53381.59382.5
09/10/2021384.88385.8381.04382.53
09/13/2021385.26386.99374.54379.17
09/14/2021380.81382.26378.53380.15
09/15/2021381.67383.25376.75379.81
09/16/2021380.65382.7380.07380.33
09/17/2021377.6378.7368.78370
09/20/2021366370.54365.39368.93
09/21/2021370.83371.94368.94369.44
09/22/2021372.36372.36367.14370.38
09/23/2021371.2377.47371.2376.92
09/24/2021375.81378.61373.31376.27
09/27/2021374.57374.57365.72368.2
09/28/2021364.51366.08353.03355.49
09/29/2021357.46361.53355.62359.42
09/30/2021361.46362.95354.9355.11
10/01/2021357.5361.88353.65359.25
10/04/2021357.63359.4346.88349.73
10/05/2021351.75359.35350.88355.38
10/06/2021350.98358.6349.8357.95
10/07/2021362.35367.08362.19362.99
10/08/2021364.36364.81359.86362.27
10/11/2021360.73366.35360.04360.05
10/12/2021362.28365.17359.6360.93
10/13/2021363.42363.42358.39361.47
10/14/2021365.71370.58365.71370.49
10/15/2021373.14373.14368.82371.18
10/18/2021371.11374.35368.92374
10/19/2021374.67379.58374.67378.96
10/20/2021380.3380.3370.96371.94
10/21/2021370.87376.45367.52376.2
10/22/2021377.4382.5376.79381.66
10/25/2021381.69386.3379.58385.1
10/26/2021388395.19387.57390.34
10/27/2021390.47395.39388.95392.64
10/28/2021396.45407.08395.32406.69
10/29/2021407.41407.73400.3404.15
11/01/2021406.82407.94391.3394.39
11/02/2021394.3396.18390390.7
11/03/2021392394.99382.45386.55
11/04/2021387.57391.91387.01389.04
11/05/2021391393.19386.81387.11
11/08/2021387.81390.03384.96387.27
11/09/2021387.27393.39387.06392.3
11/10/2021391.91394.02387.24387.69
11/11/2021389.45390.93382.22385.45
11/12/2021386.5390.45384.36388.02
11/15/2021388.15394.94387.39390.78
11/16/2021391.04403.54391.04401.64
11/17/2021400.8402.41386.85397.28
11/18/2021398.28398.28392.01395.04
11/19/2021397.2398.12386.5387.42
11/22/2021386.78391.5384.28384.57
11/23/2021383.66387.17378.41386.61
11/24/2021384.75393.23384.35392.51
11/26/2021386.88391.47382.51384.09
11/29/2021389.9399.71387.63397.27
11/30/2021394.41398.89389.17390.64
12/01/2021394.62395.96380380.27
12/02/2021380.76390.87380.36389.15
12/03/2021392.98395.08379.59384.78
12/06/2021387.05388.53380.01385.41
12/07/2021393.49400.62393.49398.4
12/08/2021398.63400.26395.76398.06
12/09/2021398.3400.39393.3393.4
12/10/2021395.54398393.39397.75
12/13/2021398.04400.18396.46398.8
12/14/2021396.51399.03387.77391.94
12/15/2021393.31398.11389.36397.73
12/16/2021399.78400.73391.91395.92
12/17/2021394.18398.8390.25393.64
12/20/2021388.53389.38382.6386.94
12/21/2021390.41392.52387.17391.28
12/22/2021391.41395.28390.78394.97
12/23/2021396.88399.83396.07397.26
12/27/2021398.97399.66395.93399.47
12/28/2021401.5403.73398.2399.42
12/29/2021399.4401.49397.39398.06
12/30/2021398.87399.36390.45391.06
12/31/2021390.7391.87388.54390.58