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
2018-02-20 167.49 169.37 166.52 168.22 33,987
2018-02-16 165.41 169.06 165.41 168.71 40,792
2018-02-15 164.15 166.90 163.46 166.49 57,249
2018-02-14 160.91 164.05 159.98 163.60 71,205
2018-02-13 158.58 161.69 157.17 161.66 35,039
2018-02-12 158.62 161.11 156.24 159.10 58,235
2018-02-09 156.64 158.29 149.75 155.18 150,249
2018-02-08 157.84 159.69 153.42 153.42 81,998
2018-02-07 157.28 160.84 157.28 158.69 45,195
2018-02-06 146.40 157.81 146.40 157.54 101,759
2018-02-05 158.12 158.56 151.81 151.81 57,415
2018-02-02 162.37 162.71 158.90 158.90 22,392
2018-02-01 161.80 163.91 161.49 163.39 17,709
2018-01-31 161.92 162.71 161.06 161.95 14,466
2018-01-30 161.57 162.68 160.45 162.07 22,046
2018-01-29 166.05 166.05 161.88 161.98 32,744
2018-01-26 163.08 167.10 163.08 167.09 32,605
2018-01-25 162.97 163.58 162.39 162.67 8,565
2018-01-24 161.18 163.30 161.18 162.26 17,118
2018-01-23 159.87 160.98 159.49 160.90 13,297
2018-01-22 159.70 160.38 158.28 160.38 15,497
2018-01-19 158.46 159.97 158.46 159.36 16,098
2018-01-18 156.80 157.86 156.60 157.52 26,286
2018-01-17 156.59 157.94 156.08 157.35 20,112
2018-01-16 158.12 158.35 154.98 155.72 16,540
2018-01-12 156.52 157.43 155.94 157.20 15,593
2018-01-11 155.08 155.75 154.65 155.66 15,610
2018-01-10 155.50 156.25 154.43 154.68 24,871
2018-01-09 155.76 156.25 154.95 156.20 19,406
2018-01-08 154.15 155.35 154.14 155.08 18,666

» More Moodys Stock Price History

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