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
2018-09-21 175.16 175.55 173.66 174.45 69,499
2018-09-20 177.16 179.12 177.01 178.86 34,212
2018-09-19 176.78 178.31 176.78 177.74 26,341
2018-09-18 176.93 178.24 176.93 177.74 56,366
2018-09-17 181.53 181.53 176.65 176.65 51,201
2018-09-14 180.22 181.56 180.22 181.56 21,744
2018-09-13 178.84 179.78 178.39 179.21 21,958
2018-09-12 177.99 179.35 177.12 179.12 28,515
2018-09-11 176.45 178.17 176.09 177.63 37,903
2018-09-10 176.94 177.85 176.94 177.13 26,400
2018-09-07 176.32 178.53 176.32 176.83 27,725
2018-09-06 176.36 177.14 176.30 176.74 27,973
2018-09-05 178.51 178.51 175.63 175.985 40,071
2018-09-04 177.96 178.60 177.34 178.19 36,756
2018-08-31 176.53 178.15 176.53 178.15 32,080
2018-08-30 176.13 177.18 176.13 176.64 30,379
2018-08-29 176.02 176.64 175.28 176.40 19,554
2018-08-28 177.38 177.61 175.97 176.12 34,939
2018-08-27 173.87 175.42 173.84 175.37 27,173
2018-08-24 172.29 173.62 172.06 173.11 19,325
2018-08-23 172.24 172.47 171.28 171.31 39,864
2018-08-22 171.91 172.70 171.42 171.75 35,030
2018-08-21 171.70 172.42 171.51 171.93 39,513
2018-08-20 172.00 172.00 170.80 171.27 16,947
2018-08-17 172.03 172.32 170.87 171.52 20,085
2018-08-16 170.58 172.26 170.58 171.42 34,374
2018-08-15 169.99 170.56 168.86 169.68 29,492
2018-08-14 170.65 171.15 169.87 170.92 19,197
2018-08-13 171.24 171.71 169.40 169.40 27,766
2018-08-10 170.03 171.71 170.03 171.19 28,408

» More Moodys Stock Price History

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