MCO - Moody's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2019215.93219.12215.46218.69218.69664,200
Oct 14, 2019213.94215.92213.20214.47214.47835,100
Oct 11, 2019215.00216.27213.77214.10214.10873,000
Oct 10, 2019209.19212.73208.76211.05211.05474,400
Oct 09, 2019208.10210.67207.24209.65209.65570,200
Oct 08, 2019206.79208.85203.74205.76205.761,085,700
Oct 07, 2019204.83210.12204.83208.21208.211,016,700
Oct 04, 2019200.08203.67199.83203.56203.56522,200
Oct 03, 2019197.17200.07195.57199.56199.56665,200
Oct 02, 2019199.85200.84196.33196.81196.811,327,000
Oct 01, 2019205.48205.89201.38201.49201.49891,200
Sep 30, 2019205.00207.95204.48204.83204.83933,600
Sep 27, 2019215.44215.74203.21205.88205.881,727,400
Sep 26, 2019213.83214.43211.71213.18213.18702,100
Sep 25, 2019210.87214.28210.33213.73213.73722,100
Sep 24, 2019216.17217.00210.48210.58210.581,608,000
Sep 23, 2019215.48215.49212.05215.38215.381,068,600
Sep 20, 2019217.62217.62213.65214.08214.081,520,800
Sep 19, 2019216.25218.06215.58216.57216.571,140,800
Sep 18, 2019218.90218.90213.29216.76216.761,302,000
Sep 17, 2019213.82218.56213.75218.16218.16638,700
Sep 16, 2019211.19213.34210.40213.33213.33547,800
Sep 13, 2019214.47214.47210.27212.28212.28690,400
Sep 12, 2019214.59215.53211.85212.98212.98861,800
Sep 11, 2019212.00213.40208.28213.09213.09772,400
Sep 10, 2019216.89216.89209.42211.46211.461,142,200
Sep 09, 2019221.57221.57215.98217.37217.37736,100
Sep 06, 2019219.65222.85219.09220.54220.54510,800
Sep 05, 2019216.52220.50215.10219.58219.58853,700
Sep 04, 2019214.09215.66211.89213.70213.70806,900
Sep 03, 2019213.95215.73210.89213.14213.14812,700
Aug 30, 2019218.20218.40214.37215.58215.58654,700
Aug 29, 2019217.00217.70215.27216.36216.36612,000
Aug 28, 2019212.55216.34212.20214.36214.36595,200
Aug 27, 2019213.48214.60212.72213.27213.27735,600
Aug 26, 2019212.00213.09210.37212.26212.26422,000
Aug 23, 2019216.00216.24209.14210.40210.40946,600
Aug 22, 2019219.81219.98216.28216.77216.77893,000
Aug 21, 2019218.46219.74218.20219.04219.04512,400
Aug 20, 2019216.91218.21215.40216.64216.64515,300
Aug 19, 2019215.94218.31215.94217.53217.53526,500
Aug 19, 20190.5 Dividend
Aug 16, 2019212.51214.86210.89214.29213.79594,400
Aug 15, 2019207.34210.76206.23209.95209.46454,000
Aug 14, 2019210.17211.24205.02206.51206.03843,700
Aug 13, 2019212.40215.18211.56213.50213.00638,800
Aug 12, 2019212.71213.56210.37212.93212.43494,500
Aug 09, 2019213.87215.41211.79214.13213.63524,700
Aug 08, 2019210.46215.12210.00214.65214.15546,000
Aug 07, 2019201.84208.72201.09208.25207.76599,600
Aug 06, 2019204.02206.56203.02206.30205.82856,900
Aug 05, 2019212.22212.22200.65202.69202.221,222,100
Aug 02, 2019215.89216.59211.90214.30213.80866,500
Aug 01, 2019212.89220.68212.13216.05215.551,582,900
Jul 31, 2019208.65216.74207.00214.34213.842,159,000
Jul 30, 2019201.11202.32199.96202.24201.77621,500
Jul 29, 2019203.50203.71201.41201.47201.00731,000
Jul 26, 2019201.01204.16201.01203.40202.93656,900
Jul 25, 2019202.52202.82200.43200.86200.39517,400
Jul 24, 2019201.79203.16199.81203.03202.56530,100
Jul 23, 2019203.27203.27201.15202.65202.18367,500
Jul 22, 2019200.99203.07200.46202.27201.80401,900
Jul 19, 2019204.89204.99200.80200.89200.42522,500
Jul 18, 2019202.95204.54202.75204.27203.79343,100
Jul 17, 2019204.87205.06202.70202.77202.30709,000
Jul 16, 2019206.09206.09203.37204.98204.50645,700
Jul 15, 2019205.21205.39204.09205.00204.52398,700
Jul 12, 2019202.79205.34201.75205.31204.83564,500
Jul 11, 2019200.18202.94199.86201.66201.19579,700
Jul 10, 2019200.62200.93199.16199.77199.30607,500
Jul 09, 2019195.95198.20195.43198.05197.59521,200
Jul 08, 2019200.19200.54196.88197.58197.12479,400
Jul 05, 2019202.01202.40199.03201.43200.96605,600
Jul 03, 2019201.44202.73200.27202.61202.14277,100
Jul 02, 2019198.12200.60198.12200.26199.79655,600
Jul 01, 2019198.46199.37197.44198.33197.871,091,300
Jun 28, 2019196.28197.64195.31195.31194.853,133,100
Jun 27, 2019195.15195.65193.55195.33194.87409,600
Jun 26, 2019194.52194.52192.61193.89193.44626,200
Jun 25, 2019195.99197.38193.76193.79193.341,833,700
Jun 24, 2019194.91196.44194.85195.11194.651,391,000
Jun 21, 2019197.56197.56194.25194.56194.112,023,600
Jun 20, 2019198.45201.38197.04197.35196.891,879,400
Jun 19, 2019194.58197.30193.50196.06195.601,208,000
Jun 18, 2019191.96194.66191.96194.04193.59609,700
Jun 17, 2019192.85193.88191.05191.82191.37788,200
Jun 14, 2019190.48193.56190.48192.30191.85653,900
Jun 13, 2019191.73192.47189.38192.36191.91792,100
Jun 12, 2019189.48191.23188.49190.82190.37688,900
Jun 11, 2019193.21193.21187.86189.88189.44772,100
Jun 10, 2019190.91193.09190.67191.95191.50763,800
Jun 07, 2019190.00191.53189.76189.91189.47476,800
Jun 06, 2019186.95189.79186.77188.91188.47567,800
Jun 05, 2019185.66187.08183.55186.84186.40744,800
Jun 04, 2019182.03184.95181.65184.86184.43736,500
Jun 03, 2019182.98184.89179.76181.01180.591,117,600
May 31, 2019185.57186.21182.61182.88182.45905,600
May 30, 2019186.56188.25186.44187.30186.86706,300
May 29, 2019186.44188.35185.52186.23185.80933,300
May 28, 2019185.65191.40185.65187.39186.953,301,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...