MCO - Moody's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019204.89204.99200.80200.89200.89351,334
Jul 18, 2019202.95204.54202.75204.27204.27343,100
Jul 17, 2019204.87205.06202.70202.77202.77709,000
Jul 16, 2019206.09206.09203.37204.98204.98645,700
Jul 15, 2019205.21205.39204.09205.00205.00398,700
Jul 12, 2019202.79205.34201.75205.31205.31564,500
Jul 11, 2019200.18202.94199.86201.66201.66579,700
Jul 10, 2019200.62200.93199.16199.77199.77607,500
Jul 09, 2019195.95198.20195.43198.05198.05521,200
Jul 08, 2019200.19200.54196.88197.58197.58479,400
Jul 05, 2019202.01202.40199.03201.43201.43605,600
Jul 03, 2019201.44202.73200.27202.61202.61277,100
Jul 02, 2019198.12200.60198.12200.26200.26655,600
Jul 01, 2019198.46199.37197.44198.33198.331,091,300
Jun 28, 2019196.28197.64195.31195.31195.313,133,100
Jun 27, 2019195.15195.65193.55195.33195.33409,600
Jun 26, 2019194.52194.52192.61193.89193.89626,200
Jun 25, 2019195.99197.38193.76193.79193.791,833,700
Jun 24, 2019194.91196.44194.85195.11195.111,391,000
Jun 21, 2019197.56197.56194.25194.56194.562,023,600
Jun 20, 2019198.45201.38197.04197.35197.351,879,400
Jun 19, 2019194.58197.30193.50196.06196.061,208,000
Jun 18, 2019191.96194.66191.96194.04194.04609,700
Jun 17, 2019192.85193.88191.05191.82191.82788,200
Jun 14, 2019190.48193.56190.48192.30192.30653,900
Jun 13, 2019191.73192.47189.38192.36192.36792,100
Jun 12, 2019189.48191.23188.49190.82190.82688,900
Jun 11, 2019193.21193.21187.86189.88189.88772,100
Jun 10, 2019190.91193.09190.67191.95191.95763,800
Jun 07, 2019190.00191.53189.76189.91189.91476,800
Jun 06, 2019186.95189.79186.77188.91188.91567,800
Jun 05, 2019185.66187.08183.55186.84186.84744,800
Jun 04, 2019182.03184.95181.65184.86184.86736,500
Jun 03, 2019182.98184.89179.76181.01181.011,117,600
May 31, 2019185.57186.21182.61182.88182.88905,600
May 30, 2019186.56188.25186.44187.30187.30706,300
May 29, 2019186.44188.35185.52186.23186.23933,300
May 28, 2019185.65191.40185.65187.39187.393,301,900
May 24, 2019186.46186.53183.58185.10185.101,028,900
May 23, 2019187.38188.35184.10184.60184.601,093,700
May 22, 2019187.48190.40187.48189.87189.87788,600
May 21, 2019186.06187.87186.06187.71187.71701,400
May 20, 2019185.03186.34183.49184.77184.77753,300
May 17, 2019186.52188.04185.58185.93185.93696,800
May 17, 20190.5 Dividend
May 16, 2019187.25190.80186.00189.27188.77761,800
May 15, 2019184.85187.84184.57186.65186.16766,700
May 14, 2019184.32188.60183.24186.74186.25744,000
May 13, 2019184.67185.79182.84183.51183.03742,100
May 10, 2019187.84189.32184.27188.99188.49921,100
May 09, 2019191.45191.45187.22188.88188.38997,800
May 08, 2019192.60194.19191.89192.02191.51603,800
May 07, 2019194.56195.82191.00192.64192.13806,300
May 06, 2019192.42197.73192.41197.24196.72664,000
May 03, 2019194.04196.55193.09196.44195.92526,100
May 02, 2019193.65194.80192.11192.77192.26784,900
May 01, 2019196.95197.41193.52193.90193.39832,500
Apr 30, 2019194.50196.91193.60196.62196.10868,000
Apr 29, 2019195.34196.37194.27194.70194.19733,100
Apr 26, 2019193.45195.85192.27195.56195.04732,100
Apr 25, 2019193.78194.30190.40193.23192.72950,900
Apr 24, 2019188.63194.96185.65194.37193.861,607,300
Apr 23, 2019188.32189.82186.71188.64188.141,211,700
Apr 22, 2019188.41189.24187.66188.09187.59673,100
Apr 18, 2019187.80189.54187.29189.06188.56627,300
Apr 17, 2019190.68191.30187.97187.97187.47708,100
Apr 16, 2019189.27190.78188.90190.54190.04718,000
Apr 15, 2019187.14189.49187.14189.21188.71609,300
Apr 12, 2019186.90187.27185.84187.11186.62679,800
Apr 11, 2019185.61185.62184.57185.25184.76862,300
Apr 10, 2019186.82187.83184.79185.28184.791,051,300
Apr 09, 2019186.25187.02185.41186.66186.17771,700
Apr 08, 2019186.70187.82185.63187.17186.68954,600
Apr 05, 2019187.69188.51186.59187.24186.75652,100
Apr 04, 2019186.78187.65185.71186.83186.34546,600
Apr 03, 2019186.45187.30185.50186.22185.73767,400
Apr 02, 2019184.89185.49183.41185.05184.561,245,500
Apr 01, 2019182.79184.58182.67184.48183.99739,600
Mar 29, 2019180.99181.61179.97181.09180.611,052,300
Mar 28, 2019178.20179.82177.93179.39178.92656,000
Mar 27, 2019178.00178.50176.36177.84177.37973,900
Mar 26, 2019179.31179.36175.92177.91177.441,108,800
Mar 25, 2019177.81178.65176.50177.41176.94826,700
Mar 22, 2019180.51180.97177.69177.89177.42990,200
Mar 21, 2019176.33182.53176.33181.99181.511,706,100
Mar 20, 2019178.27178.31176.36177.25176.781,269,800
Mar 19, 2019179.00179.43178.01178.63178.16647,700
Mar 18, 2019177.00178.14176.55177.97177.50821,900
Mar 15, 2019175.13177.12174.63176.69176.221,188,400
Mar 14, 2019173.77175.08173.14174.98174.52949,500
Mar 13, 2019173.17174.56172.41173.56173.10957,200
Mar 12, 2019172.00173.55171.71172.43171.97987,000
Mar 11, 2019170.08172.05170.08171.54171.09802,000
Mar 08, 2019168.19170.10167.78169.94169.49681,900
Mar 07, 2019169.54170.37168.20169.36168.91904,400
Mar 06, 2019171.05171.57169.03170.15169.70926,000
Mar 05, 2019172.24173.66170.77171.06170.61910,600
Mar 04, 2019175.55177.00170.54172.24171.781,295,400
Mar 01, 2019174.86176.00174.63175.67175.21780,900
Feb 28, 2019173.90174.87172.77173.12172.66822,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...