MCO - Moody's Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 2019171.94173.81171.67173.60173.14618,500
Feb 26, 2019172.10173.69171.52172.49172.03715,600
Feb 25, 2019173.50175.08172.08172.50172.04946,200
Feb 22, 2019170.88172.94170.65172.70172.24862,300
Feb 22, 20190.5 Dividend
Feb 21, 2019169.74170.77168.74170.60169.651,209,800
Feb 20, 2019168.44169.65167.98169.46168.52837,400
Feb 19, 2019168.85169.64166.01167.96167.03978,500
Feb 15, 2019169.99171.98166.82169.26168.322,228,800
Feb 14, 2019163.44164.56162.57163.73162.821,378,800
Feb 13, 2019164.20165.80163.81164.61163.69564,800
Feb 12, 2019163.00163.35161.80163.15162.24652,200
Feb 11, 2019161.68162.54160.85161.80160.90583,800
Feb 08, 2019159.68161.19159.03161.03160.13940,800
Feb 07, 2019159.47161.11158.72160.76159.87958,600
Feb 06, 2019161.99162.48160.38161.70160.801,369,500
Feb 05, 2019160.78163.03160.78162.77161.861,023,700
Feb 04, 2019160.04161.00158.89160.67159.78615,300
Feb 01, 2019158.76161.27158.76160.20159.31778,800
Jan 31, 2019155.73159.19155.09158.51157.631,067,700
Jan 30, 2019155.21156.94154.60156.47155.60836,300
Jan 29, 2019155.63156.39154.88155.14154.28604,600
Jan 28, 2019154.76156.69154.73155.88155.01906,100
Jan 25, 2019155.52157.04154.12156.53155.66859,700
Jan 24, 2019154.42155.15153.69154.12153.26941,700
Jan 23, 2019155.75156.28153.56154.81153.95901,100
Jan 22, 2019158.63159.31154.42155.48154.611,496,100
Jan 18, 2019159.16160.02158.11159.40158.511,003,100
Jan 17, 2019154.54158.39154.53157.86156.98966,300
Jan 16, 2019154.09156.06153.58155.40154.541,068,300
Jan 15, 2019149.35153.57149.17153.23152.38976,600
Jan 14, 2019147.59149.67147.52149.22148.39756,700
Jan 11, 2019148.19149.58147.38148.97148.14933,700
Jan 10, 2019145.68149.23145.02149.04148.21929,800
Jan 09, 2019145.88148.14145.79146.39145.581,017,100
Jan 08, 2019142.37145.95141.49145.90145.091,437,500
Jan 07, 2019142.78145.43142.58143.81143.01941,300
Jan 04, 2019138.55143.82138.47143.28142.481,139,200
Jan 03, 2019140.38140.73135.92136.18135.421,064,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...