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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 299.6443
CLOSE 299.6922

Low

LOW 230.16

High

HIGH 392.53
DATEOPENHIGHLOWCLOSE
01/03/2022391.74392.53380.56383.59
01/04/2022385.44388.01382.09386.27
01/05/2022386.67388.23377377.05
01/06/2022375.32376.77368.27374.62
01/07/2022374.34375.08370.63372.4
01/10/2022368.39370.01357.58361.79
01/11/2022361.71367.89357.13367.86
01/12/2022369.65373.37368372.9
01/13/2022373.85376.43362.19362.59
01/14/2022359.47360348.3353.55
01/18/2022347.76349.18342.51344.42
01/19/2022347.31354.45346.19346.63
01/20/2022349.11354.69344.54345.27
01/21/2022345.46349.19340.96341.87
01/24/2022335.6344.56328.66344.08
01/25/2022337.06339.63324.26325.03
01/26/2022330.08335.73322.65324.54
01/27/2022328.99333.96324.89325.92
01/28/2022326.63336.77322.07336.51
01/31/2022336.75343.09334.52343
02/01/2022343.98344.28336.03343.9
02/02/2022339347.67337.97347.05
02/03/2022337.33344.68333.57340.36
02/04/2022338.44350.96338.02346.88
02/07/2022346.28348.33335.3336.51
02/08/2022335338.9329.8338.21
02/09/2022349349341.95343.26
02/10/2022344.23354.81336.33350.14
02/11/2022349.53349.99330.57332.29
02/14/2022330.91332.2321.37323.47
02/15/2022329.44330.39327.64329.82
02/16/2022327.74332.62326.65330.62
02/17/2022329.63330.43321.55323.14
02/18/2022323.55325.98321.16323.58
02/22/2022320.93326.12319.82323.05
02/23/2022325.08329.35318.09318.89
02/24/2022310.88323.27310.26322
02/25/2022322.48326.04319.05323.7
02/28/2022320.94326.8318.59322.03
03/01/2022321.29327.53320.23322.35
03/02/2022325.24329.42322.35325.99
03/03/2022327.98328.65323.14324.9
03/04/2022321.74328.02320.34325.84
03/07/2022325.84328.2314.52314.69
03/08/2022315.94322.03311.74314
03/09/2022321.56326.14319.92323.31
03/10/2022306.26316.04302.04314
03/11/2022314315.54304.36304.47
03/14/2022306.09308.38299.69301.31
03/15/2022306.3307.95302.59306.71
03/16/2022310.58315.09308.68314.86
03/17/2022314.9321.83314.35321.83
03/18/2022323.76331.84321.73331.23
03/21/2022328.49331.87322.92326.81
03/22/2022326.66332.35326.66330.98
03/23/2022328.06329.49325.58326.12
03/24/2022327.34329.53325.39329.5
03/25/2022330.98331.68327.97330.51
03/28/2022331.2335.98330.96335.76
03/29/2022340.43342.79337.13339.62
03/30/2022340.32341.03337.16338.32
03/31/2022341.08345.21337.41337.41
04/01/2022337.36341.15335.97340.33
04/04/2022340.51344.45340.25342.38
04/05/2022341.64344.88340.73342.46
04/06/2022339.93343.75338.22341.11
04/07/2022340.48344.94338.16343.38
04/08/2022342.16346.22341.16342.69
04/11/2022339.63340.31332.46334.37
04/12/2022334.74337.41330.6332.14
04/13/2022330.68333.78326.35333.66
04/14/2022334335.38327.86328.4
04/18/2022327.51330.59326.36328.23
04/19/2022327.25334.14326.65333.54
04/20/2022335.67339.28333.95335.04
04/21/2022336.72338.57329.42329.92
04/22/2022326329.9322.08322.42
04/25/2022320325.74317.36325.51
04/26/2022323.12325.52318.23319
04/27/2022317.15324.63317.15319.49
04/28/2022323.51328.29317.85326.6
04/29/2022323.84325.96315.58316.48
05/02/2022288.03305.76287.01301.13
05/03/2022299.41310.4299.05309.42
05/04/2022311.19318.61302.63317.41
05/05/2022313.68315301.15304.01
05/06/2022299.74302.56295.38300.44
05/09/2022295.96297.79284.46285.63
05/10/2022286.67289.29281.51285.04
05/11/2022283.32288.07280.49282.18
05/12/2022278286.77276.79285.59
05/13/2022290.32293.36285.98288.96
05/16/2022287.26290.09282.24287.76
05/17/2022292.48294289.09292.86
05/18/2022288.86288.99279.73280.6
05/19/2022277.93284.03277.08282.76
05/20/2022287.02289.33281.79289.27
05/23/2022292296.22288.43295.15
05/24/2022294.02295.52289.08292.88
05/25/2022290.47294.95289.39291.99
05/26/2022293.88300.87293.27299.44
05/27/2022302.42307.56301.88307.49
05/31/2022305.13306.22300.02301.57
06/01/2022271.64301269.47282.38
06/02/2022282.5293.9280.78293.57
06/03/2022286.46289.08282.43285.28
06/06/2022286.71290.09284.47284.53
06/07/2022282289.83282289.39
06/08/2022287289.99283.58283.88
06/09/2022282.37285.42279.2279.44
06/10/2022273.53276.59270.93273.23
06/13/2022267.8269.8264.23265.35
06/14/2022265.96266.36256.84257.68
06/15/2022260.42266.7258.99262.3
06/16/2022254.33256.72251.51253.64
06/17/2022251.93259.05251.01255.87
06/21/2022260.4263.04258.06260.06
06/22/2022258.09265.5257.34263.17
06/23/2022264.62270.25264.62270
06/24/2022272.01277.8271.43277.5
06/27/2022278.13279.28275.06277.8
06/28/2022276.96279.66270.06270.6
06/29/2022270.91273.96269.2271.94
06/30/2022270274.14268.08271.97
07/01/2022271.46275.6270.02274.91
07/05/2022271.1280.15271.01280.05
07/06/2022280.73285.44278.65282.99
07/07/2022281.89285.38280.13284.94
07/08/2022283.15286.67281.76284.13
07/11/2022284.02285.84282.34283.64
07/12/2022283.31285.6274.05275.45
07/13/2022270.98276.48269.65275.72
07/14/2022272.15277.02270.53275.2
07/15/2022278.92281.66278.36281.61
07/18/2022283.62285.04279.81280.85
07/19/2022284.33289.53282.54289.14
07/20/2022290.14292.15287.49291.03
07/21/2022292.27296.15290.65295.95
07/22/2022296.95298.49292.97295.46
07/25/2022294.71295.44288.59290.58
07/26/2022289.99293.2283.12286.57
07/27/2022285.83297.5284.25293.62
07/28/2022296.02307.33293.84306.28
07/29/2022305.32311.53305.02310.25
08/01/2022307308.91304.16307.51
08/02/2022304.52310.82302.06307.51
08/03/2022309.18310.88304.06309.92
08/04/2022310.46314.52308.81313.29
08/05/2022310312.7307.68311.07
08/08/2022313.98315.09310.44312.85
08/09/2022310.98312.51309.35310.52
08/10/2022315.93322.76315.65322.54
08/11/2022324.65324.65317.03317.6
08/12/2022319.48323.31318.38322.97
08/15/2022322.25325.26321.69322.3
08/16/2022320.26324.38318.66322.19
08/17/2022318.34322.92317.94321.56
08/18/2022320.89321.59318.75319.86
08/19/2022317.53317.76309.87310.89
08/22/2022306.97308.13303.55304.43
08/23/2022302.09304.57298.53298.6
08/24/2022298.71301.65298.49298.85
08/25/2022300.14306.26298.13306.05
08/26/2022306.2306.71292.64292.91
08/29/2022291.26293.79289.6290.1
08/30/2022291.97292.4285.17286.8
08/31/2022289.22289.69283.93284.52
09/01/2022284.01286.93279.46286.78
09/02/2022290.19290.65282.36284.4
09/06/2022285.38290.38283.69287.9
09/07/2022288.15294.82286.68294.43
09/08/2022291.74296.5290.87296.11
09/09/2022298.01300.5296.55299.54
09/12/2022302.1303.74300.63303.33
09/13/2022296.7296.7290.34290.71
09/14/2022292.19292.5283.01286.21
09/15/2022286.16287.31280.5282.31
09/16/2022279.03280.84276.83280.29
09/19/2022278.1279.68275.9278.51
09/20/2022275.82276.7267.93270.81
09/21/2022273.1275.93266.69266.7
09/22/2022265.71267.18253.23255.3
09/23/2022253.87255.54250.18254.69
09/26/2022254.57254.86248.51250.32
09/27/2022253.49254.8247.84249.74
09/28/2022251.46254.35249.51251.98
09/29/2022249.82249.82244.65246.56
09/30/2022246.33249.61242.7243.11
10/03/2022244.46252.31242.61250.87
10/04/2022254.69262.21253.78261.98
10/05/2022258.31264.12257.48261.86
10/06/2022261.19262.55252.75254.07
10/07/2022251.18252.24243.8245.46
10/10/2022247.3247.3240.99243.07
10/11/2022241.9244.73238.32240.88
10/12/2022241.16242.21238.22239.55
10/13/2022232.52243.78230.16241.83
10/14/2022244.35247.52235.01235.25
10/17/2022240.36244.95240.36243.06
10/18/2022250.68251.16245.26245.93
10/19/2022243.16245.41239.51241.88
10/20/2022242.23245.41235.93237.41
10/21/2022236.77242.54233.22242.03
10/24/2022243.82246.61240.31244.98
10/25/2022241.13258.92239.75257.62
10/26/2022257.1262.88254.89256.97
10/27/2022258.95263.69258.04261
10/28/2022260.25269.99259.16269.09
10/31/2022266.79268.7263.88264.87
11/01/2022268.9270.74263.61264.35
11/02/2022263.43266.68256.09256.11
11/03/2022252.35257.07251.98254.62
11/04/2022258.47260.97254258.96
11/07/2022262.79264.69260.12264.39
11/08/2022265.85270264.15267.14
11/09/2022265.29267.52261.71262.48
11/10/2022278.18294.65275294.26
11/11/2022297.25312.86295.22310.37
11/14/2022306.33307.6293.45293.6
11/15/2022302.54304.61295.83298.74
11/16/2022298.01299.13294.24296.74
11/17/2022291.07291.07285.48289.8
11/18/2022294.55296.37287.56292.33
11/21/2022290.13294.07288.6291.94
11/22/2022292.53295.26290.28294.36
11/23/2022294.55299.11293.18297.96
11/25/2022296.49302.33295.73301
11/28/2022296.02301.02291.39291.89
11/29/2022291.09292.87288.12289.53
11/30/2022289.21298.46284.43298.27
12/01/2022300.66308.87300.66306.08
12/02/2022301.28303.84297.47301.73
12/05/2022297.39298.46290.5291.3
12/06/2022293.12294.36291.16292.6
12/07/2022291.15293.96289.55290.68
12/08/2022291.17294.45288.99289.86
12/09/2022288.5290.74287.46287.97
12/12/2022288.74291.09287.45291.04
12/13/2022307.38310.64298.32301.63
12/14/2022300.2305.27294.87297.62
12/15/2022292.51293.31286.42286.86
12/16/2022282.35284.4279.15281.76
12/19/2022279.77281.22276.2278.32
12/20/2022276.97279.63274.81274.88
12/21/2022278.19282.51276.62282.42
12/22/2022280.24281275.19279.19
12/23/2022278.39280.63276.87278.82
12/27/2022277.83278.92275.2276.36
12/28/2022276.24279.35272.7273.02
12/29/2022276283.08275.73282.93
12/30/2022279.29279.65275.01278.62