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
2017-11-22 149.65 149.81 148.59 149.39 10,002
2017-11-21 149.00 149.60 148.89 149.33 23,412
2017-11-20 146.84 148.49 146.75 148.14 17,972
2017-11-17 144.10 147.27 144.10 146.80 35,140
2017-11-16 142.75 144.94 142.75 144.13 35,189
2017-11-15 142.61 143.14 141.61 142.03 16,756
2017-11-14 141.95 143.88 141.46 143.06 18,141
2017-11-13 141.55 142.61 141.16 141.99 24,023
2017-11-10 142.56 142.56 141.79 142.16 13,705
2017-11-09 144.47 144.47 142.00 143.22 28,413
2017-11-08 143.68 144.95 143.68 144.86 19,664
2017-11-07 144.72 145.47 143.21 143.55 18,666
2017-11-06 146.39 146.39 144.33 144.52 26,747
2017-11-03 141.39 147.51 140.64 146.24 62,736
2017-11-02 142.825 144.025 142.67 143.38 44,345
2017-11-01 143.36 143.92 143.12 143.48 19,355
2017-10-31 142.19 142.84 141.73 142.21 35,809
2017-10-30 144.23 144.23 141.44 143.01 21,424
2017-10-27 146.95 147.16 146.08 146.38 32,579
2017-10-26 146.20 147.99 146.20 147.57 27,232
2017-10-25 146.98 147.23 144.47 145.38 30,759
2017-10-24 146.07 147.61 145.41 146.87 17,225
2017-10-23 145.59 146.14 145.34 146.09 14,451
2017-10-20 144.42 145.64 144.42 145.52 10,792
2017-10-19 144.48 144.55 143.47 144.00 20,215
2017-10-18 144.82 145.75 144.34 145.25 20,540
2017-10-17 144.63 144.63 143.37 143.99 12,087
2017-10-16 144.24 144.71 143.83 144.57 17,880
2017-10-13 144.06 144.74 143.80 144.13 32,105
2017-10-12 142.34 143.80 142.21 143.64 23,239

» More Moodys Stock Price History

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