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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 326.4343
CLOSE 326.8493
Low
LOW 274.81
High
HIGH 396.91
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 283.5 | 284.9 | 274.81 | 276.47 |
| 01/04/2023 | 281.47 | 285.61 | 279.87 | 284.11 |
| 01/05/2023 | 280.48 | 281.77 | 275.9 | 276.69 |
| 01/06/2023 | 278.72 | 289.78 | 275.67 | 289.7 |
| 01/09/2023 | 292.29 | 297.76 | 290.4 | 290.79 |
| 01/10/2023 | 289.86 | 297.44 | 289.86 | 297.25 |
| 01/11/2023 | 299.95 | 308.06 | 298.94 | 307.43 |
| 01/12/2023 | 309.66 | 312.9 | 304.2 | 312.4 |
| 01/13/2023 | 309.02 | 315 | 308.92 | 314.53 |
| 01/17/2023 | 314.6 | 317.23 | 312.49 | 313.58 |
| 01/18/2023 | 316.73 | 321.62 | 314.83 | 316.48 |
| 01/19/2023 | 312.25 | 317.23 | 308.22 | 312.96 |
| 01/20/2023 | 315.01 | 322.39 | 313.08 | 320.47 |
| 01/23/2023 | 318.16 | 324.56 | 318.1 | 320.19 |
| 01/24/2023 | 317.47 | 319.95 | 313.93 | 315.36 |
| 01/25/2023 | 310.74 | 315.87 | 307.6 | 315.73 |
| 01/26/2023 | 317.27 | 318.94 | 314.04 | 318.21 |
| 01/27/2023 | 315.55 | 320.92 | 315.33 | 319.58 |
| 01/30/2023 | 315.62 | 318.83 | 313.41 | 314.2 |
| 01/31/2023 | 319.21 | 324.25 | 316.54 | 322.75 |
| 02/01/2023 | 320.8 | 326.16 | 318.52 | 323.27 |
| 02/02/2023 | 328.88 | 335.91 | 326.2 | 329.49 |
| 02/03/2023 | 322.68 | 325.28 | 318.04 | 324.36 |
| 02/06/2023 | 319.49 | 320.15 | 313.6 | 314.52 |
| 02/07/2023 | 312.09 | 318.36 | 310.08 | 317.89 |
| 02/08/2023 | 316.53 | 317.27 | 311.11 | 311.99 |
| 02/09/2023 | 315.11 | 315.11 | 305.96 | 307.01 |
| 02/10/2023 | 304.66 | 307.24 | 303.44 | 306.77 |
| 02/13/2023 | 307.88 | 313.56 | 307.61 | 313.55 |
| 02/14/2023 | 312.98 | 314.52 | 309.05 | 309.07 |
| 02/15/2023 | 305.66 | 310.87 | 305.66 | 310.46 |
| 02/16/2023 | 305.01 | 306.17 | 302.11 | 302.5 |
| 02/17/2023 | 299.84 | 302.09 | 297.74 | 301.45 |
| 02/21/2023 | 297.03 | 298.13 | 292.52 | 294.84 |
| 02/22/2023 | 295.48 | 296.92 | 291.92 | 294.41 |
| 02/23/2023 | 295 | 296.5 | 289.44 | 294.44 |
| 02/24/2023 | 287.98 | 290.31 | 286.33 | 289.24 |
| 02/27/2023 | 294.03 | 294.03 | 288.86 | 289.71 |
| 02/28/2023 | 289.23 | 293.87 | 288.05 | 290.15 |
| 03/01/2023 | 288.38 | 292.88 | 288.38 | 289.28 |
| 03/02/2023 | 285.15 | 290.61 | 284.8 | 290.34 |
| 03/03/2023 | 293.23 | 299.39 | 292.2 | 298.62 |
| 03/06/2023 | 298.74 | 304.2 | 298.65 | 303.48 |
| 03/07/2023 | 303.75 | 304.07 | 292.74 | 293.49 |
| 03/08/2023 | 293.35 | 295.74 | 291.35 | 294.12 |
| 03/09/2023 | 295.7 | 302.95 | 293.55 | 295.05 |
| 03/10/2023 | 295.67 | 296.49 | 283.89 | 285.09 |
| 03/13/2023 | 280.16 | 289.72 | 278.23 | 285.31 |
| 03/14/2023 | 289.93 | 296.22 | 288.74 | 293.02 |
| 03/15/2023 | 288.8 | 293.11 | 287.1 | 292.79 |
| 03/16/2023 | 291.19 | 300.32 | 290.48 | 297.95 |
| 03/17/2023 | 296.26 | 299.76 | 291.05 | 294.25 |
| 03/20/2023 | 295.35 | 295.35 | 288.43 | 291.44 |
| 03/21/2023 | 295.37 | 298.62 | 293.8 | 297.09 |
| 03/22/2023 | 296.65 | 300.58 | 290.77 | 290.83 |
| 03/23/2023 | 290.79 | 294.21 | 288.81 | 290.37 |
| 03/24/2023 | 287.39 | 293.4 | 285.13 | 292.73 |
| 03/27/2023 | 296.42 | 296.65 | 291.6 | 293.18 |
| 03/28/2023 | 293.07 | 294.8 | 292 | 293.99 |
| 03/29/2023 | 297.6 | 299.99 | 296.63 | 299.55 |
| 03/30/2023 | 302.59 | 303.96 | 298.92 | 300.94 |
| 03/31/2023 | 303.16 | 306.21 | 301 | 306.02 |
| 04/03/2023 | 304.16 | 305.83 | 301.23 | 304.3 |
| 04/04/2023 | 305.97 | 310.29 | 302.39 | 303.94 |
| 04/05/2023 | 303.23 | 304.04 | 300.28 | 302.85 |
| 04/06/2023 | 302.02 | 302.84 | 296.16 | 298.62 |
| 04/10/2023 | 295.08 | 296.77 | 290.98 | 295.66 |
| 04/11/2023 | 296.81 | 300.21 | 296.81 | 299.32 |
| 04/12/2023 | 302.65 | 303.83 | 297.78 | 298.18 |
| 04/13/2023 | 299.37 | 304.01 | 297.64 | 303.9 |
| 04/14/2023 | 303.85 | 306.07 | 300.84 | 302.32 |
| 04/17/2023 | 301.15 | 304.07 | 299.8 | 303.36 |
| 04/18/2023 | 304.83 | 305.68 | 302.28 | 305.33 |
| 04/19/2023 | 303.7 | 305.66 | 302.64 | 303.14 |
| 04/20/2023 | 300.21 | 304.37 | 300.21 | 302.73 |
| 04/21/2023 | 303.95 | 304 | 299.83 | 303.59 |
| 04/24/2023 | 304.23 | 304.65 | 300.64 | 302.65 |
| 04/25/2023 | 306.75 | 316.55 | 305.34 | 306.45 |
| 04/26/2023 | 306.73 | 308.8 | 303.95 | 304.92 |
| 04/27/2023 | 308.24 | 312.24 | 305.44 | 311.4 |
| 04/28/2023 | 311.14 | 313.42 | 309.02 | 313.12 |
| 05/01/2023 | 312.23 | 314.96 | 311.92 | 313.28 |
| 05/02/2023 | 310.7 | 311.15 | 304.08 | 305.77 |
| 05/03/2023 | 307.03 | 309.02 | 299.94 | 300.23 |
| 05/04/2023 | 299.38 | 301.35 | 296.45 | 299.65 |
| 05/05/2023 | 303.36 | 305.67 | 303 | 304.64 |
| 05/08/2023 | 305.73 | 306.62 | 304.11 | 305.94 |
| 05/09/2023 | 304.63 | 307.59 | 304.1 | 305.93 |
| 05/10/2023 | 308.76 | 310.99 | 307.12 | 310.58 |
| 05/11/2023 | 311.11 | 311.36 | 308.6 | 308.95 |
| 05/12/2023 | 310.04 | 311.31 | 307.9 | 309.71 |
| 05/15/2023 | 310.9 | 314.05 | 309.89 | 311.08 |
| 05/16/2023 | 309.84 | 310.84 | 307.03 | 307.43 |
| 05/17/2023 | 309.94 | 311.36 | 306.71 | 309.48 |
| 05/18/2023 | 308.95 | 314.37 | 308 | 314.15 |
| 05/19/2023 | 315.1 | 317.96 | 312.97 | 315.03 |
| 05/22/2023 | 314.92 | 322.21 | 314.92 | 321.38 |
| 05/23/2023 | 318.36 | 319.94 | 311.85 | 312.79 |
| 05/24/2023 | 310.97 | 311.94 | 308.27 | 309.03 |
| 05/25/2023 | 310.54 | 311 | 308.49 | 309.67 |
| 05/26/2023 | 309.77 | 313.3 | 309.04 | 313 |
| 05/30/2023 | 315.24 | 319.62 | 312.98 | 313.54 |
| 05/31/2023 | 313.05 | 317 | 310.84 | 316.88 |
| 06/01/2023 | 316.55 | 324.95 | 316.55 | 323.67 |
| 06/02/2023 | 325.78 | 329.7 | 325 | 326.99 |
| 06/05/2023 | 326.38 | 330.43 | 325.49 | 328.8 |
| 06/06/2023 | 328.34 | 331.41 | 328.34 | 330.69 |
| 06/07/2023 | 331.42 | 332.18 | 326.32 | 327.48 |
| 06/08/2023 | 326.74 | 333.9 | 324.78 | 333.24 |
| 06/09/2023 | 333.87 | 338.26 | 332.63 | 335.48 |
| 06/12/2023 | 335.73 | 337.4 | 332.95 | 335.59 |
| 06/13/2023 | 335.5 | 340.82 | 335.5 | 338.8 |
| 06/14/2023 | 338.8 | 343.12 | 338.67 | 340.71 |
| 06/15/2023 | 341.11 | 350 | 340.47 | 348.31 |
| 06/16/2023 | 350.39 | 351.06 | 341.76 | 341.85 |
| 06/20/2023 | 338.34 | 341.38 | 338.34 | 340.19 |
| 06/21/2023 | 338.2 | 339.4 | 334.15 | 338.54 |
| 06/22/2023 | 336.17 | 337.06 | 333 | 335.84 |
| 06/23/2023 | 333.55 | 338.23 | 331.62 | 337.28 |
| 06/26/2023 | 336.59 | 337.43 | 334.18 | 334.76 |
| 06/27/2023 | 336.95 | 339.62 | 335.73 | 338.83 |
| 06/28/2023 | 338.77 | 341.75 | 337.27 | 341.59 |
| 06/29/2023 | 341.88 | 344.84 | 340.42 | 344.45 |
| 06/30/2023 | 347.19 | 350.97 | 346 | 347.72 |
| 07/03/2023 | 345.81 | 346.58 | 341.8 | 346.39 |
| 07/05/2023 | 344.5 | 347.31 | 342.96 | 346.96 |
| 07/06/2023 | 342.53 | 343.17 | 338.59 | 342.22 |
| 07/07/2023 | 339.68 | 344.44 | 338.8 | 339.57 |
| 07/10/2023 | 340.14 | 344.59 | 340.14 | 342.1 |
| 07/11/2023 | 341.81 | 342.58 | 338.03 | 339.26 |
| 07/12/2023 | 344.26 | 348.24 | 342.97 | 347.21 |
| 07/13/2023 | 349.26 | 351.78 | 347.79 | 350.51 |
| 07/14/2023 | 351.24 | 353.75 | 350.21 | 353.15 |
| 07/17/2023 | 354.25 | 357.11 | 351.96 | 356.41 |
| 07/18/2023 | 355.58 | 359.88 | 355.14 | 359.44 |
| 07/19/2023 | 359.03 | 361.39 | 357.72 | 359.54 |
| 07/20/2023 | 357.51 | 361 | 357.21 | 358.85 |
| 07/21/2023 | 359.55 | 359.62 | 356.65 | 357.78 |
| 07/24/2023 | 357.21 | 359.28 | 355.33 | 356.88 |
| 07/25/2023 | 354.55 | 363.19 | 351.84 | 361.7 |
| 07/26/2023 | 360.9 | 361.76 | 354.23 | 359.25 |
| 07/27/2023 | 358.9 | 358.9 | 347.84 | 351.39 |
| 07/28/2023 | 355.5 | 357.08 | 351.43 | 353.46 |
| 07/31/2023 | 354.75 | 354.92 | 350.19 | 352.75 |
| 08/01/2023 | 350.45 | 353.33 | 349.71 | 352.36 |
| 08/02/2023 | 348.1 | 349.81 | 342.19 | 343.67 |
| 08/03/2023 | 341.19 | 342.04 | 336.7 | 338.05 |
| 08/04/2023 | 338.35 | 343.33 | 336.26 | 340.05 |
| 08/07/2023 | 342.13 | 342.44 | 339.21 | 342.41 |
| 08/08/2023 | 339.89 | 339.89 | 333.69 | 337.82 |
| 08/09/2023 | 337.32 | 340.88 | 336.93 | 337.78 |
| 08/10/2023 | 339.04 | 342 | 337.34 | 339.29 |
| 08/11/2023 | 337.69 | 338.77 | 335.45 | 336.7 |
| 08/14/2023 | 336.81 | 339.45 | 335.78 | 338.78 |
| 08/15/2023 | 336.78 | 337.93 | 331.65 | 332.74 |
| 08/16/2023 | 331.23 | 335.54 | 330.93 | 331.56 |
| 08/17/2023 | 331.54 | 332.96 | 328.26 | 328.5 |
| 08/18/2023 | 324.65 | 327.71 | 323.01 | 327.02 |
| 08/21/2023 | 327.18 | 328.19 | 323.11 | 324.78 |
| 08/22/2023 | 326.24 | 329.48 | 324.79 | 327.01 |
| 08/23/2023 | 328.62 | 335.99 | 327.43 | 334.67 |
| 08/24/2023 | 335.49 | 338.66 | 330.93 | 331.04 |
| 08/25/2023 | 333.29 | 335.66 | 331.1 | 334.43 |
| 08/28/2023 | 334.43 | 337.5 | 334.3 | 334.73 |
| 08/29/2023 | 334.07 | 338.43 | 334.01 | 337.79 |
| 08/30/2023 | 337.83 | 340.73 | 337.5 | 338.83 |
| 08/31/2023 | 338.82 | 340 | 336.11 | 336.8 |
| 09/01/2023 | 339.69 | 343.03 | 338.21 | 339.32 |
| 09/05/2023 | 338.8 | 340.38 | 335.74 | 338.3 |
| 09/06/2023 | 337.95 | 341.77 | 337.31 | 340.68 |
| 09/07/2023 | 338.94 | 343.07 | 338.36 | 342.12 |
| 09/08/2023 | 342.5 | 343.09 | 339.32 | 339.77 |
| 09/11/2023 | 341.24 | 341.39 | 337.76 | 339.76 |
| 09/12/2023 | 337.71 | 341.35 | 337.19 | 339.21 |
| 09/13/2023 | 339.77 | 344.21 | 338.94 | 343.2 |
| 09/14/2023 | 346.28 | 350.46 | 344.06 | 348.86 |
| 09/15/2023 | 343.99 | 346.9 | 340.98 | 341.19 |
| 09/18/2023 | 340.5 | 344.97 | 339.85 | 343.4 |
| 09/19/2023 | 342.72 | 343.66 | 338.14 | 340.69 |
| 09/20/2023 | 341.78 | 342.94 | 335.68 | 335.85 |
| 09/21/2023 | 333.66 | 335.28 | 323.93 | 324.27 |
| 09/22/2023 | 324.28 | 327.65 | 323.86 | 324.22 |
| 09/25/2023 | 323.2 | 324.65 | 321.71 | 322.81 |
| 09/26/2023 | 319.6 | 320.79 | 315.12 | 315.43 |
| 09/27/2023 | 316.68 | 319.02 | 312.91 | 314.51 |
| 09/28/2023 | 315.1 | 319.73 | 315.1 | 318.46 |
| 09/29/2023 | 320.93 | 322.24 | 315.33 | 316.17 |
| 10/02/2023 | 313.94 | 319.52 | 313.7 | 316.22 |
| 10/03/2023 | 314.35 | 315.1 | 306.92 | 307.8 |
| 10/04/2023 | 309.25 | 314.92 | 307.8 | 314.49 |
| 10/05/2023 | 313.54 | 314.9 | 311.6 | 313.99 |
| 10/06/2023 | 312.16 | 318.72 | 310.81 | 317.11 |
| 10/09/2023 | 315.15 | 319.37 | 314.65 | 318.37 |
| 10/10/2023 | 318.08 | 324.74 | 317.48 | 321.87 |
| 10/11/2023 | 324.4 | 326.03 | 322.76 | 325.52 |
| 10/12/2023 | 327.39 | 327.39 | 318.16 | 319.93 |
| 10/13/2023 | 320.28 | 321.2 | 314.75 | 317.4 |
| 10/16/2023 | 320.33 | 325.1 | 318.67 | 321.42 |
| 10/17/2023 | 319.34 | 324.86 | 318.42 | 321.4 |
| 10/18/2023 | 318.99 | 319.15 | 313.98 | 314.02 |
| 10/19/2023 | 314.38 | 316.51 | 310.42 | 311.58 |
| 10/20/2023 | 310.38 | 311.61 | 307.83 | 309.6 |
| 10/23/2023 | 307.18 | 312.74 | 307.16 | 309.05 |
| 10/24/2023 | 310 | 311.68 | 303.06 | 305.61 |
| 10/25/2023 | 319.02 | 324.96 | 312.28 | 314.26 |
| 10/26/2023 | 312.13 | 315.23 | 310 | 310.09 |
| 10/27/2023 | 310.74 | 311.36 | 300.98 | 301.97 |
| 10/30/2023 | 304.78 | 307.75 | 298.86 | 306.32 |
| 10/31/2023 | 306.21 | 309.52 | 303.98 | 308 |
| 11/01/2023 | 308.69 | 314.98 | 307.23 | 312.88 |
| 11/02/2023 | 318.99 | 327.37 | 317.54 | 326.83 |
| 11/03/2023 | 330 | 336.15 | 329.23 | 331.42 |
| 11/06/2023 | 331.24 | 333.71 | 329.72 | 333.44 |
| 11/07/2023 | 333.98 | 338.48 | 332.05 | 335.87 |
| 11/08/2023 | 335.51 | 339.32 | 334.78 | 338.73 |
| 11/09/2023 | 340 | 343.14 | 337.8 | 339.88 |
| 11/10/2023 | 341.97 | 345.03 | 338.82 | 344.57 |
| 11/13/2023 | 342.7 | 345.09 | 342.16 | 343.51 |
| 11/14/2023 | 348.23 | 353.16 | 344.6 | 351.17 |
| 11/15/2023 | 350.76 | 353.9 | 350.38 | 350.7 |
| 11/16/2023 | 352.9 | 354.73 | 352.17 | 353.57 |
| 11/17/2023 | 354.58 | 357.66 | 353.29 | 356.67 |
| 11/20/2023 | 356.47 | 361.88 | 355.77 | 361.11 |
| 11/21/2023 | 361.7 | 364.65 | 360.81 | 363.8 |
| 11/22/2023 | 364.92 | 368.67 | 363.96 | 364.55 |
| 11/24/2023 | 364.96 | 364.96 | 361.22 | 362.38 |
| 11/27/2023 | 361.36 | 362.2 | 359.39 | 361.3 |
| 11/28/2023 | 360.26 | 362.81 | 358.49 | 361.18 |
| 11/29/2023 | 363.24 | 364.07 | 361.42 | 361.89 |
| 11/30/2023 | 360.43 | 365.2 | 358.68 | 364.96 |
| 12/01/2023 | 364 | 371.19 | 361.71 | 371.05 |
| 12/04/2023 | 368.76 | 374.38 | 368.5 | 373.94 |
| 12/05/2023 | 373.35 | 375.9 | 369.22 | 375.66 |
| 12/06/2023 | 376.89 | 378.18 | 372.99 | 373.43 |
| 12/07/2023 | 374.19 | 375.72 | 371.46 | 372.63 |
| 12/08/2023 | 371.99 | 378.32 | 369.99 | 374.61 |
| 12/11/2023 | 374.52 | 378.82 | 372 | 377.59 |
| 12/12/2023 | 378.36 | 380.71 | 377.96 | 380.57 |
| 12/13/2023 | 381.82 | 391.26 | 380.21 | 390.82 |
| 12/14/2023 | 394.71 | 396.91 | 390.48 | 391.62 |
| 12/15/2023 | 393.09 | 393.09 | 386.67 | 389.06 |
| 12/18/2023 | 389.75 | 391.55 | 387.35 | 390.99 |
| 12/19/2023 | 390.29 | 393.09 | 389.36 | 390.53 |
| 12/20/2023 | 391.1 | 393.67 | 381.99 | 382.45 |
| 12/21/2023 | 383.79 | 386.28 | 380.94 | 386.13 |
| 12/22/2023 | 388.66 | 389.46 | 385.39 | 387.58 |
| 12/26/2023 | 386.38 | 389.34 | 385.64 | 388.32 |
| 12/27/2023 | 388.06 | 390.91 | 386.46 | 390.21 |
| 12/28/2023 | 390.41 | 392.25 | 389.8 | 390.63 |
| 12/29/2023 | 390.63 | 393.45 | 388.74 | 390.56 |