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
2018-12-11 147.61 148.79 144.775 145.98 58,102
2018-12-10 145.42 146.14 143.02 145.81 57,150
2018-12-07 150.52 150.52 144.82 145.92 69,599
2018-12-06 149.37 150.16 147.11 149.79 82,618
2018-12-04 158.49 158.77 152.43 152.43 69,541
2018-12-03 161.18 161.18 157.57 158.01 67,267
2018-11-30 156.44 159.29 156.33 159.06 49,245
2018-11-29 157.99 158.74 156.09 156.92 58,123
2018-11-28 153.27 158.69 153.27 158.57 40,031
2018-11-27 153.62 153.62 151.81 152.46 46,409
2018-11-26 150.96 154.095 150.96 153.92 56,757
2018-11-23 149.76 151.16 149.76 150.20 24,986
2018-11-21 147.61 151.84 147.61 150.98 53,764
2018-11-20 146.87 146.87 144.37 145.82 51,096
2018-11-19 147.705 148.62 146.52 148.02 48,039
2018-11-16 147.08 149.07 146.46 147.24 49,496
2018-11-15 146.05 148.65 143.84 147.31 71,118
2018-11-14 148.88 148.94 144.82 146.87 53,717
2018-11-13 150.05 150.45 147.57 148.22 63,444
2018-11-12 152.48 152.48 149.70 150.16 55,680
2018-11-09 154.66 154.66 152.60 153.74 74,584
2018-11-08 154.04 155.34 153.11 155.10 46,963
2018-11-07 152.43 154.12 151.43 153.34 33,266
2018-11-06 150.15 152.15 149.86 150.60 56,063
2018-11-05 149.50 151.35 149.40 150.89 37,883
2018-11-02 150.55 150.55 148.70 149.41 47,218
2018-11-01 147.56 150.33 147.56 150.13 93,709
2018-10-31 145.46 146.99 144.30 145.71 86,942
2018-10-30 140.87 141.57 139.44 141.02 109,407
2018-10-29 144.60 144.60 139.89 140.87 127,687

» More Moodys Stock Price History

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