MCO - Moody's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017144.99145.69144.21145.66145.66476,400
Oct 19, 2017144.76145.10143.22144.19144.19515,200
Oct 18, 2017144.44145.83144.19145.20145.20619,000
Oct 17, 2017144.83144.84143.35144.13144.13503,200
Oct 16, 2017144.30144.84143.77144.75144.75492,400
Oct 13, 2017144.06144.81143.78144.24144.24703,900
Oct 12, 2017142.34143.93142.03143.93143.93739,700
Oct 11, 2017142.22142.80141.83142.55142.55536,400
Oct 10, 2017142.27142.63141.64142.14142.14562,200
Oct 09, 2017142.44142.83141.46141.95141.95547,600
Oct 06, 2017142.43143.98142.16142.49142.49819,800
Oct 05, 2017141.88142.68141.35142.10142.10607,600
Oct 04, 2017141.00141.75140.66141.71141.71634,200
Oct 03, 2017140.01141.28139.50141.00141.00554,800
Oct 02, 2017139.52140.27139.33140.21140.21868,200
Sep 29, 2017138.41139.30138.05139.21139.21623,700
Sep 28, 2017138.50138.64137.68138.61138.61459,800
Sep 27, 2017139.12139.94138.35138.71138.71581,600
Sep 26, 2017138.74138.93137.77138.35138.35556,200
Sep 25, 2017138.20139.03136.82138.78138.781,075,600
Sep 22, 2017136.81138.28136.81138.03138.03704,300
Sep 21, 2017136.61136.93135.82136.65136.65421,200
Sep 20, 2017136.80137.32135.71136.77136.77633,700
Sep 19, 2017137.17137.23136.52136.74136.74480,700
Sep 18, 2017136.42136.99136.04136.76136.76523,800
Sep 15, 2017135.01136.82134.94136.33136.33936,900
Sep 14, 2017135.17135.84134.42134.96134.96523,300
Sep 13, 2017136.19136.51135.21135.37135.37488,900
Sep 12, 2017135.95136.19134.82136.16136.16388,900
Sep 11, 2017136.48136.79135.35135.72135.721,097,800
Sep 08, 2017134.25135.76133.85135.35135.35427,300
Sep 07, 2017134.19134.53133.73134.22134.22492,600
Sep 06, 2017133.80134.74133.33134.24134.24750,200
Sep 05, 2017133.10133.59132.28133.06133.06879,200
Sep 01, 2017134.64134.68133.43133.76133.76672,600
Aug 31, 2017134.73135.04133.58134.03134.031,020,000
Aug 30, 2017132.97134.45132.41134.44134.44467,400
Aug 29, 2017131.99133.24131.67133.03133.03455,100
Aug 28, 2017132.50132.74132.00132.68132.68410,800
Aug 25, 2017132.83133.11132.24132.39132.39597,500
Aug 24, 2017132.53132.97131.47132.20132.20430,600
Aug 23, 2017131.93132.38131.31132.02132.02422,700
Aug 22, 2017131.12132.85131.12132.58132.58555,200
Aug 21, 2017130.47131.31130.01130.81130.81655,000
Aug 18, 2017130.09130.86129.03130.49130.491,479,100
Aug 18, 20170.38 Dividend
Aug 17, 2017131.22132.78130.18130.22129.84971,900
Aug 16, 2017132.53133.16131.69132.09131.70732,000
Aug 15, 2017130.93132.37130.64132.20131.81827,100
Aug 14, 2017128.65130.75128.17130.53130.151,213,600
Aug 11, 2017127.48129.00127.43127.76127.391,159,500
Aug 10, 2017127.48128.86126.86126.91126.54719,700
Aug 09, 2017127.05128.06126.28128.02127.651,401,100
Aug 08, 2017128.66128.88127.35127.70127.33817,400
Aug 07, 2017129.74129.77128.59129.07128.69772,800
Aug 04, 2017129.11129.59128.30129.29128.91878,000
Aug 03, 2017129.46129.73128.07128.72128.341,273,300
Aug 02, 2017131.31131.48128.51129.37128.991,200,800
Aug 01, 2017131.76132.51131.47131.59131.211,082,600
Jul 31, 2017132.72132.88131.44131.63131.25894,200
Jul 28, 2017131.89132.45131.20132.21131.82677,400
Jul 27, 2017133.59133.59130.63131.89131.51799,300
Jul 26, 2017132.79133.84132.74133.28132.89661,400
Jul 25, 2017134.71134.89132.33132.75132.361,016,500
Jul 24, 2017133.15135.20133.03133.57133.181,630,700
Jul 21, 2017130.50133.62130.15132.57132.182,559,400
Jul 20, 2017126.61127.65126.07127.17126.801,248,500
Jul 19, 2017126.06126.63125.07126.60126.23845,600
Jul 18, 2017124.90125.99124.62125.85125.48663,100
Jul 17, 2017124.80125.58124.39125.37125.00492,900
Jul 14, 2017124.52125.59123.94125.10124.73403,000
Jul 13, 2017124.51124.85123.09124.68124.32820,500
Jul 12, 2017123.18124.72123.12124.28123.92480,800
Jul 11, 2017123.18123.46122.06122.61122.25586,800
Jul 10, 2017123.09123.44122.53123.03122.67515,700
Jul 07, 2017122.51123.68122.27123.42123.06598,500
Jul 06, 2017123.49123.65122.05122.17121.81714,800
Jul 05, 2017122.25124.40121.53123.98123.62819,900
Jul 03, 2017122.07122.85121.66122.02121.66399,200
Jun 30, 2017121.64122.20121.29121.68121.32628,600
Jun 29, 2017122.55122.70120.90121.37121.02786,700
Jun 28, 2017121.25122.49120.44122.22121.86579,400
Jun 27, 2017120.59121.26119.78120.42120.07548,300
Jun 26, 2017120.89121.52120.44120.62120.27609,500
Jun 23, 2017118.74120.67118.62120.06119.711,298,400
Jun 22, 2017118.77119.44118.33118.72118.37722,100
Jun 21, 2017121.25121.25118.60118.94118.59892,900
Jun 20, 2017122.12122.50121.19121.19120.84547,800
Jun 19, 2017122.32122.99121.26122.18121.82863,400
Jun 16, 2017121.32122.54121.14122.25121.891,160,000
Jun 15, 2017119.49121.12119.22121.08120.73517,700
Jun 14, 2017118.74120.82118.73120.01119.66736,900
Jun 13, 2017117.20119.20117.04118.92118.57701,600
Jun 12, 2017116.55117.22115.59117.19116.85588,600
Jun 09, 2017117.61118.09116.07116.82116.48545,800
Jun 08, 2017117.67118.04117.22117.38117.04747,600
Jun 07, 2017117.98118.11117.08117.67117.33676,500
Jun 06, 2017118.34118.37117.40117.77117.43712,900
Jun 05, 2017118.92119.45118.62118.86118.51509,600
Jun 02, 2017119.05119.44118.21118.82118.47595,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...