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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 431.6289
CLOSE 431.7104

Low

LOW 360.05

High

HIGH 503.95
DATEOPENHIGHLOWCLOSE
01/02/2024386.03388.58379.62381.81
01/03/2024379.29379.91373.58375.23
01/04/2024375.86378.59374.33374.49
01/05/2024374.34376.54370.4371.69
01/08/2024373.09376.64372.01375.7
01/09/2024372.5375.12371.36373.07
01/10/2024375.06376.67372.54376.59
01/11/2024376.5376.82371.03376.8
01/12/2024379.85380375.87379.79
01/16/2024376.5381.94375.93381.73
01/17/2024379.01383.7379.01381.28
01/18/2024381.26384.45379.1383.2
01/19/2024385.46388.13383.39386.84
01/22/2024387.61390.44387.1388.79
01/23/2024390.07390.07385.27389.82
01/24/2024391.48392.09389.52389.94
01/25/2024391.48392.78389.46392.6
01/26/2024392.37392.73388.94389.29
01/29/2024388.72391.39385.66391.27
01/30/2024392397.27390.99396.51
01/31/2024397.37399.36391.5392.04
02/01/2024391.99402.54390.99402.54
02/02/2024400403.17394.34399.6
02/05/2024396.56399.31393.18396.99
02/06/2024397.57398.28394.77398.05
02/07/2024401.68406.3399.34404.85
02/08/2024400.21400.62393.4398
02/09/2024398405.34396.12405.17
02/12/2024407.6407.62401401.09
02/13/2024378.43385.81365.76369.23
02/14/2024370371.63363.49366.48
02/15/2024367.98375.71367.98373.24
02/16/2024372.19375.54368.79370.76
02/20/2024369.46376.06368.25375.32
02/21/2024373.81377.02371.77375.86
02/22/2024380.48384.23377.83381.9
02/23/2024382.93386.53382.93385.51
02/26/2024385.87387379.89380.12
02/27/2024379.71379.71375.72377.67
02/28/2024377.1381.38376.59379.86
02/29/2024380.93383.84378.36379.42
03/01/2024378.39383.65377.51382.04
03/04/2024379384.5377.62382.5
03/05/2024380.82384.89380.3382.5
03/06/2024383.31389.61383.31389.03
03/07/2024392.99394.48389.17391.58
03/08/2024392.12393.2386.31387.01
03/11/2024385.94386.75382.87384.85
03/12/2024387.35390.77385.02388.93
03/13/2024389.34391.27387.08389.02
03/14/2024388.3391.98381383.41
03/15/2024378.72385.89378.72384.16
03/18/2024385.89389.17383.64384.08
03/19/2024385.4389.79384.61387.2
03/20/2024388.59390.79386.48390.21
03/21/2024394395.79391.03395.62
03/22/2024397.52398387.58387.64
03/25/2024386.72388.31385386.57
03/26/2024388.47392386.31390.92
03/27/2024394.81396387.46390.24
03/28/2024392.31395.54391.16393.03
04/01/2024394398.16392.58393.89
04/02/2024395.28395.28388.58391.2
04/03/2024391.22394.11390.46392.44
04/04/2024395.61402.38391.19391.57
04/05/2024390.92393.79387.78392.47
04/08/2024393.47398.31392.34396.07
04/09/2024401.06401.06394.31397.89
04/10/2024389.66391.73384.04384.46
04/11/2024384.82386.72381.54383.55
04/12/2024380.28382.05375.86377.16
04/15/2024381.97384.61371.97373.54
04/16/2024372.99375.24370.29370.73
04/17/2024375378.38373.27375.41
04/18/2024377.19379.97369.42374.6
04/19/2024375.98376.37371.34374.67
04/22/2024376.6380.47374.8379.26
04/23/2024379383.68377.1382.17
04/24/2024381.29382.5377.6381.21
04/25/2024380380.93372.63375.18
04/26/2024374.95378.99371.97376.13
04/29/2024376.52378372.03374.62
04/30/2024372.32374.18369.46370.33
05/01/2024369.86377.61369.56372.89
05/02/2024368.84377.65360.05376.4
05/03/2024381382.94377.9380.56
05/06/2024382.53387.96381.87387.7
05/07/2024390394.54388.79393.97
05/08/2024394.83396.71393.73395.94
05/09/2024395.68402.13394.01401.53
05/10/2024403.26404.04399.91400.35
05/13/2024401.29402.77397.44397.48
05/14/2024399.43402.43394.66402.1
05/15/2024404.4414.05403.51409.9
05/16/2024408.72414.49408.72412.02
05/17/2024413.71414.34409.37413.92
05/20/2024412.11414.22411.04412.57
05/21/2024412.39415.27410.35412.95
05/22/2024413.15417.75412.46415.09
05/23/2024415.34415.66406.55407.02
05/24/2024408.06411.51406.32410.6
05/28/2024409.74409.87403.73405.8
05/29/2024400.92404.47399.79399.88
05/30/2024399.3399.75395395.5
05/31/2024395.13398.71393.67396.99
06/03/2024398.21401.89395.47401.65
06/04/2024401.75407.41401.1406.5
06/05/2024406.96410.25403.08410.11
06/06/2024410.72411.49405.91406.82
06/07/2024403.57406.86402.08403.7
06/10/2024402.31402.96399.76401.86
06/11/2024400403.57398.88403.32
06/12/2024408.1416.4405.94412.06
06/13/2024411411.92407.85410.62
06/14/2024407.39408.39402.26408.12
06/17/2024407.43413.04406.85412.31
06/18/2024412.25420.86412420.08
06/20/2024420.09423.99417.91422.71
06/21/2024422.86423.6419.75421.89
06/24/2024423.02428.79420.52425.64
06/25/2024426.05427.68423.07427.53
06/26/2024424.25424.25417.7419.66
06/27/2024419.51420.7416.33419.4
06/28/2024419.42424.83418.69420.93
07/01/2024424.03427.59418.31421.49
07/02/2024420.98426.61418.12426.01
07/03/2024425.61427.35425.44425.99
07/05/2024425.99432.78423.25432.26
07/08/2024432.78434.14430.68432.5
07/09/2024435.8437.3432.85435.95
07/10/2024436.84437.32430.77437.29
07/11/2024440.05443.79439.05443.25
07/12/2024444.81451.19443.89445.98
07/15/2024448.32449.58445.99446.7
07/16/2024451.31452.6448.68452.36
07/17/2024451458.24448.01456.05
07/18/2024451.6457.24448.47448.83
07/19/2024451.38451.38441.53442.14
07/22/2024445.65450.37443.52450.36
07/23/2024450.23457.67440451.89
07/24/2024451452.59431.01433.81
07/25/2024435.97447.32435.92437.21
07/26/2024440.1452.62439.69448.75
07/29/2024449.92452446.22450.16
07/30/2024454.77459.05450.66458.06
07/31/2024462.65462.66453.96456.48
08/01/2024458.6461.77456.75460.88
08/02/2024456.59461.89449.88460.59
08/05/2024452.86452.86439.23440.17
08/06/2024443455.6443449.02
08/07/2024452.2461.97450.5451.05
08/08/2024451.22461.09450.01459.78
08/09/2024459.93465.3458464.93
08/12/2024464.8465459.53460.58
08/13/2024464.24466.92461.96464.47
08/14/2024464.39467.03461.84466.15
08/15/2024466.58469.78465.01467.12
08/16/2024466.61467.92463.71466.72
08/19/2024467.92471.94467.41470.08
08/20/2024471.84474.54470.5473.54
08/21/2024472.93476.84471.43475.47
08/22/2024475.18480.71475.18480
08/23/2024482.1483.56475.64479.38
08/26/2024481.93483.21478.79479.81
08/27/2024479.63485.4476.86484.18
08/28/2024484.4488.64480.77482.53
08/29/2024483.47486.56482.02483.06
08/30/2024484.47488.17480.69487.74
09/03/2024488.74490.18480.23481.97
09/04/2024482486.26480.52484.49
09/05/2024484.09486.79480.87483.85
09/06/2024484.55486.87473.92475.44
09/09/2024479.1487.07478.67482.25
09/10/2024483.69486.01479.35484.14
09/11/2024481.89481.89467.61478.59
09/12/2024476.27479.89473.56478.75
09/13/2024480.08482.37475.53476.96
09/16/2024478.91486.43478.57484.84
09/17/2024484.99485.31480.19482.73
09/18/2024482.43489480.76484.67
09/19/2024491.02492.48487.07490.11
09/20/2024488.53495.1487.77494.66
09/23/2024489.24494.01477.6479
09/24/2024477.4479.54472.03479.38
09/25/2024480.29480.8474.84476.15
09/26/2024475.26477.93471.26474.03
09/27/2024474.48477.25473473.49
09/30/2024473.27476.69471.44474.59
10/01/2024476.91476.91469471.4
10/02/2024472.21474.51468.33470.19
10/03/2024471.36472466.5467.63
10/04/2024469.36469.59458.9460.53
10/07/2024461.83464456.65457.52
10/08/2024463.68471.7462.59471
10/09/2024471.02474.21468.82473.04
10/10/2024472473.43467.78469.4
10/11/2024471.58475.29471.01475.11
10/14/2024475.05480.19474.79479.44
10/15/2024481489.31481487.18
10/16/2024484.95490.36482.74490.04
10/17/2024490.14494.2484.91486.11
10/18/2024487.46489.01483.96488.46
10/21/2024486.64489.16483.97486.96
10/22/2024475.44475.44464.5467.73
10/23/2024470473.06465.58468.86
10/24/2024466.01470.69463.49466.94
10/25/2024468.49469.71461.24462.8
10/28/2024467.09468461.31462.14
10/29/2024460463.87458.78460.5
10/30/2024459.37463.27457.24458.96
10/31/2024457.25459.77453.95454.04
11/01/2024455.98459.54454.94456.36
11/04/2024455.92458.57454.17458.41
11/05/2024458.69462.2458.41462.2
11/06/2024474.12476.52450.44461.14
11/07/2024464.17466.59460.74465.57
11/08/2024469.18479.35467.6477.18
11/11/2024478.81480.7476.35478.45
11/12/2024478.16480.11474.47475.48
11/13/2024476.35483.02475.93479.42
11/14/2024485.36487.44480.83482.09
11/15/2024478.99479.71472.37473.31
11/18/2024470.84473.65467.81471.94
11/19/2024469.52472.36467.97468.78
11/20/2024472.54478.47463.57474.59
11/21/2024477.5479.42474.28477.92
11/22/2024477.93483.23477.02480.66
11/25/2024484.16494.76483.34494.03
11/26/2024495.4501.21492.5499.66
11/27/2024502.15503.95497.49500.88
11/29/2024498.24502.63498.24499.98
12/02/2024499.51500.22493.64497.41
12/03/2024497.91498.64492.82493.69
12/04/2024492.79498.59491.19498.2
12/05/2024496497489.45491.16
12/06/2024492.23496.81492.23494.76
12/09/2024491.26492.78487.28490.52
12/10/2024490.03493.65485.8491.46
12/11/2024492.45500.91489.91497.53
12/12/2024496.8498.76494.51494.74
12/13/2024495496.52486.82489.02
12/16/2024490.24492.71488.81489.2
12/17/2024486.75487.67482.26485.63
12/18/2024485.14488.95469.37470.09
12/19/2024469.73474.38461.8462.09
12/20/2024462.09471.16457.54466.35
12/23/2024465.05475.22464.44473.76
12/24/2024475.08481.02475.08480.38
12/26/2024477.75482.05477.75481.19
12/27/2024477.88481.56474.5476.76
12/30/2024472.31476.11469.3473.53
12/31/2024476.68476.96471.98473.37