MOODYS Historical Stock Price

Below is the stock price history for Moodys MCO. Data is recorded each day for the historical open, high, low, close and volume. The Moodys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Moodys Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 173.56 173.80 172.55 173.32 30,492
2018-06-18 175.10 175.72 174.74 175.65 41,405
2018-06-15 175.25 176.93 175.25 176.64 22,089
2018-06-14 177.86 177.86 175.64 175.94 19,465
2018-06-13 178.75 178.75 177.01 177.01 13,108
2018-06-12 177.26 178.05 176.28 178.04 19,026
2018-06-11 179.46 179.74 177.51 178.02 30,083
2018-06-08 177.62 179.20 177.39 179.20 20,364
2018-06-07 178.71 178.71 176.49 177.72 18,433
2018-06-06 176.95 178.24 176.20 178.01 21,346
2018-06-05 175.22 176.48 175.22 176.17 21,052
2018-06-04 173.71 175.20 172.98 175.20 21,831
2018-06-01 171.66 173.26 171.66 172.80 22,602
2018-05-31 173.18 173.59 170.65 170.86 36,131
2018-05-30 171.95 173.53 171.61 173.28 32,934
2018-05-29 173.15 173.15 169.28 170.91 52,947
2018-05-25 173.71 174.22 172.97 174.09 22,242
2018-05-24 173.88 174.39 171.51 173.90 28,477
2018-05-23 173.34 173.81 172.05 173.65 29,729
2018-05-22 175.46 175.46 173.68 174.19 20,051
2018-05-21 174.07 175.50 174.03 175.17 35,113
2018-05-18 171.04 172.80 171.04 172.57 24,967
2018-05-17 172.33 172.58 170.70 171.34 31,338
2018-05-16 171.36 173.04 171.31 171.97 23,489
2018-05-15 171.25 171.29 169.89 170.64 31,641
2018-05-14 173.28 173.35 171.17 171.89 28,595
2018-05-11 173.18 174.74 172.91 174.03 42,935
2018-05-10 170.56 174.00 170.56 173.55 32,386
2018-05-09 167.90 170.99 167.18 170.32 33,032
2018-05-08 166.75 167.95 166.56 167.77 38,331

» More Moodys Stock Price History

To see other companies like Moodys (MCO), view our stock market today for news, and other data.