MCO - Moody's Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2019 | 215.93 | 219.12 | 215.46 | 218.69 | 218.69 | 664,200 |
| Oct 14, 2019 | 213.94 | 215.92 | 213.20 | 214.47 | 214.47 | 835,100 |
| Oct 11, 2019 | 215.00 | 216.27 | 213.77 | 214.10 | 214.10 | 873,000 |
| Oct 10, 2019 | 209.19 | 212.73 | 208.76 | 211.05 | 211.05 | 474,400 |
| Oct 09, 2019 | 208.10 | 210.67 | 207.24 | 209.65 | 209.65 | 570,200 |
| Oct 08, 2019 | 206.79 | 208.85 | 203.74 | 205.76 | 205.76 | 1,085,700 |
| Oct 07, 2019 | 204.83 | 210.12 | 204.83 | 208.21 | 208.21 | 1,016,700 |
| Oct 04, 2019 | 200.08 | 203.67 | 199.83 | 203.56 | 203.56 | 522,200 |
| Oct 03, 2019 | 197.17 | 200.07 | 195.57 | 199.56 | 199.56 | 665,200 |
| Oct 02, 2019 | 199.85 | 200.84 | 196.33 | 196.81 | 196.81 | 1,327,000 |
| Oct 01, 2019 | 205.48 | 205.89 | 201.38 | 201.49 | 201.49 | 891,200 |
| Sep 30, 2019 | 205.00 | 207.95 | 204.48 | 204.83 | 204.83 | 933,600 |
| Sep 27, 2019 | 215.44 | 215.74 | 203.21 | 205.88 | 205.88 | 1,727,400 |
| Sep 26, 2019 | 213.83 | 214.43 | 211.71 | 213.18 | 213.18 | 702,100 |
| Sep 25, 2019 | 210.87 | 214.28 | 210.33 | 213.73 | 213.73 | 722,100 |
| Sep 24, 2019 | 216.17 | 217.00 | 210.48 | 210.58 | 210.58 | 1,608,000 |
| Sep 23, 2019 | 215.48 | 215.49 | 212.05 | 215.38 | 215.38 | 1,068,600 |
| Sep 20, 2019 | 217.62 | 217.62 | 213.65 | 214.08 | 214.08 | 1,520,800 |
| Sep 19, 2019 | 216.25 | 218.06 | 215.58 | 216.57 | 216.57 | 1,140,800 |
| Sep 18, 2019 | 218.90 | 218.90 | 213.29 | 216.76 | 216.76 | 1,302,000 |
| Sep 17, 2019 | 213.82 | 218.56 | 213.75 | 218.16 | 218.16 | 638,700 |
| Sep 16, 2019 | 211.19 | 213.34 | 210.40 | 213.33 | 213.33 | 547,800 |
| Sep 13, 2019 | 214.47 | 214.47 | 210.27 | 212.28 | 212.28 | 690,400 |
| Sep 12, 2019 | 214.59 | 215.53 | 211.85 | 212.98 | 212.98 | 861,800 |
| Sep 11, 2019 | 212.00 | 213.40 | 208.28 | 213.09 | 213.09 | 772,400 |
| Sep 10, 2019 | 216.89 | 216.89 | 209.42 | 211.46 | 211.46 | 1,142,200 |
| Sep 09, 2019 | 221.57 | 221.57 | 215.98 | 217.37 | 217.37 | 736,100 |
| Sep 06, 2019 | 219.65 | 222.85 | 219.09 | 220.54 | 220.54 | 510,800 |
| Sep 05, 2019 | 216.52 | 220.50 | 215.10 | 219.58 | 219.58 | 853,700 |
| Sep 04, 2019 | 214.09 | 215.66 | 211.89 | 213.70 | 213.70 | 806,900 |
| Sep 03, 2019 | 213.95 | 215.73 | 210.89 | 213.14 | 213.14 | 812,700 |
| Aug 30, 2019 | 218.20 | 218.40 | 214.37 | 215.58 | 215.58 | 654,700 |
| Aug 29, 2019 | 217.00 | 217.70 | 215.27 | 216.36 | 216.36 | 612,000 |
| Aug 28, 2019 | 212.55 | 216.34 | 212.20 | 214.36 | 214.36 | 595,200 |
| Aug 27, 2019 | 213.48 | 214.60 | 212.72 | 213.27 | 213.27 | 735,600 |
| Aug 26, 2019 | 212.00 | 213.09 | 210.37 | 212.26 | 212.26 | 422,000 |
| Aug 23, 2019 | 216.00 | 216.24 | 209.14 | 210.40 | 210.40 | 946,600 |
| Aug 22, 2019 | 219.81 | 219.98 | 216.28 | 216.77 | 216.77 | 893,000 |
| Aug 21, 2019 | 218.46 | 219.74 | 218.20 | 219.04 | 219.04 | 512,400 |
| Aug 20, 2019 | 216.91 | 218.21 | 215.40 | 216.64 | 216.64 | 515,300 |
| Aug 19, 2019 | 215.94 | 218.31 | 215.94 | 217.53 | 217.53 | 526,500 |
| Aug 19, 2019 | 0.5 Dividend | |||||
| Aug 16, 2019 | 212.51 | 214.86 | 210.89 | 214.29 | 213.79 | 594,400 |
| Aug 15, 2019 | 207.34 | 210.76 | 206.23 | 209.95 | 209.46 | 454,000 |
| Aug 14, 2019 | 210.17 | 211.24 | 205.02 | 206.51 | 206.03 | 843,700 |
| Aug 13, 2019 | 212.40 | 215.18 | 211.56 | 213.50 | 213.00 | 638,800 |
| Aug 12, 2019 | 212.71 | 213.56 | 210.37 | 212.93 | 212.43 | 494,500 |
| Aug 09, 2019 | 213.87 | 215.41 | 211.79 | 214.13 | 213.63 | 524,700 |
| Aug 08, 2019 | 210.46 | 215.12 | 210.00 | 214.65 | 214.15 | 546,000 |
| Aug 07, 2019 | 201.84 | 208.72 | 201.09 | 208.25 | 207.76 | 599,600 |
| Aug 06, 2019 | 204.02 | 206.56 | 203.02 | 206.30 | 205.82 | 856,900 |
| Aug 05, 2019 | 212.22 | 212.22 | 200.65 | 202.69 | 202.22 | 1,222,100 |
| Aug 02, 2019 | 215.89 | 216.59 | 211.90 | 214.30 | 213.80 | 866,500 |
| Aug 01, 2019 | 212.89 | 220.68 | 212.13 | 216.05 | 215.55 | 1,582,900 |
| Jul 31, 2019 | 208.65 | 216.74 | 207.00 | 214.34 | 213.84 | 2,159,000 |
| Jul 30, 2019 | 201.11 | 202.32 | 199.96 | 202.24 | 201.77 | 621,500 |
| Jul 29, 2019 | 203.50 | 203.71 | 201.41 | 201.47 | 201.00 | 731,000 |
| Jul 26, 2019 | 201.01 | 204.16 | 201.01 | 203.40 | 202.93 | 656,900 |
| Jul 25, 2019 | 202.52 | 202.82 | 200.43 | 200.86 | 200.39 | 517,400 |
| Jul 24, 2019 | 201.79 | 203.16 | 199.81 | 203.03 | 202.56 | 530,100 |
| Jul 23, 2019 | 203.27 | 203.27 | 201.15 | 202.65 | 202.18 | 367,500 |
| Jul 22, 2019 | 200.99 | 203.07 | 200.46 | 202.27 | 201.80 | 401,900 |
| Jul 19, 2019 | 204.89 | 204.99 | 200.80 | 200.89 | 200.42 | 522,500 |
| Jul 18, 2019 | 202.95 | 204.54 | 202.75 | 204.27 | 203.79 | 343,100 |
| Jul 17, 2019 | 204.87 | 205.06 | 202.70 | 202.77 | 202.30 | 709,000 |
| Jul 16, 2019 | 206.09 | 206.09 | 203.37 | 204.98 | 204.50 | 645,700 |
| Jul 15, 2019 | 205.21 | 205.39 | 204.09 | 205.00 | 204.52 | 398,700 |
| Jul 12, 2019 | 202.79 | 205.34 | 201.75 | 205.31 | 204.83 | 564,500 |
| Jul 11, 2019 | 200.18 | 202.94 | 199.86 | 201.66 | 201.19 | 579,700 |
| Jul 10, 2019 | 200.62 | 200.93 | 199.16 | 199.77 | 199.30 | 607,500 |
| Jul 09, 2019 | 195.95 | 198.20 | 195.43 | 198.05 | 197.59 | 521,200 |
| Jul 08, 2019 | 200.19 | 200.54 | 196.88 | 197.58 | 197.12 | 479,400 |
| Jul 05, 2019 | 202.01 | 202.40 | 199.03 | 201.43 | 200.96 | 605,600 |
| Jul 03, 2019 | 201.44 | 202.73 | 200.27 | 202.61 | 202.14 | 277,100 |
| Jul 02, 2019 | 198.12 | 200.60 | 198.12 | 200.26 | 199.79 | 655,600 |
| Jul 01, 2019 | 198.46 | 199.37 | 197.44 | 198.33 | 197.87 | 1,091,300 |
| Jun 28, 2019 | 196.28 | 197.64 | 195.31 | 195.31 | 194.85 | 3,133,100 |
| Jun 27, 2019 | 195.15 | 195.65 | 193.55 | 195.33 | 194.87 | 409,600 |
| Jun 26, 2019 | 194.52 | 194.52 | 192.61 | 193.89 | 193.44 | 626,200 |
| Jun 25, 2019 | 195.99 | 197.38 | 193.76 | 193.79 | 193.34 | 1,833,700 |
| Jun 24, 2019 | 194.91 | 196.44 | 194.85 | 195.11 | 194.65 | 1,391,000 |
| Jun 21, 2019 | 197.56 | 197.56 | 194.25 | 194.56 | 194.11 | 2,023,600 |
| Jun 20, 2019 | 198.45 | 201.38 | 197.04 | 197.35 | 196.89 | 1,879,400 |
| Jun 19, 2019 | 194.58 | 197.30 | 193.50 | 196.06 | 195.60 | 1,208,000 |
| Jun 18, 2019 | 191.96 | 194.66 | 191.96 | 194.04 | 193.59 | 609,700 |
| Jun 17, 2019 | 192.85 | 193.88 | 191.05 | 191.82 | 191.37 | 788,200 |
| Jun 14, 2019 | 190.48 | 193.56 | 190.48 | 192.30 | 191.85 | 653,900 |
| Jun 13, 2019 | 191.73 | 192.47 | 189.38 | 192.36 | 191.91 | 792,100 |
| Jun 12, 2019 | 189.48 | 191.23 | 188.49 | 190.82 | 190.37 | 688,900 |
| Jun 11, 2019 | 193.21 | 193.21 | 187.86 | 189.88 | 189.44 | 772,100 |
| Jun 10, 2019 | 190.91 | 193.09 | 190.67 | 191.95 | 191.50 | 763,800 |
| Jun 07, 2019 | 190.00 | 191.53 | 189.76 | 189.91 | 189.47 | 476,800 |
| Jun 06, 2019 | 186.95 | 189.79 | 186.77 | 188.91 | 188.47 | 567,800 |
| Jun 05, 2019 | 185.66 | 187.08 | 183.55 | 186.84 | 186.40 | 744,800 |
| Jun 04, 2019 | 182.03 | 184.95 | 181.65 | 184.86 | 184.43 | 736,500 |
| Jun 03, 2019 | 182.98 | 184.89 | 179.76 | 181.01 | 180.59 | 1,117,600 |
| May 31, 2019 | 185.57 | 186.21 | 182.61 | 182.88 | 182.45 | 905,600 |
| May 30, 2019 | 186.56 | 188.25 | 186.44 | 187.30 | 186.86 | 706,300 |
| May 29, 2019 | 186.44 | 188.35 | 185.52 | 186.23 | 185.80 | 933,300 |
| May 28, 2019 | 185.65 | 191.40 | 185.65 | 187.39 | 186.95 | 3,301,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...