$105.29 +0.98 (%) Moody's Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCO historical data

Date Open High Low Close Volume
7/22/2016103.97105.50101.71105.291,343,208
7/21/2016103.92104.42103.71104.311,005,318
7/20/2016104.00104.44103.12104.23772,252
7/19/2016103.44103.99102.99103.59702,632
7/18/2016103.40104.12102.98103.96546,963
7/15/2016103.38103.91102.87103.34793,959
7/14/2016102.76103.79102.25103.011,349,996
7/13/2016100.00101.8599.78101.721,353,591
7/12/201698.20100.5597.98100.17965,911
7/11/201697.1298.2697.0497.85778,899
7/8/201695.4797.0594.9496.731,007,395
7/7/201693.3394.9493.3394.23966,908
7/6/201692.2593.1590.9892.971,300,769
7/5/201693.4393.6191.8792.58947,015
7/1/201693.5095.0093.3694.08994,252
6/30/201691.9493.7291.3293.711,656,282
6/29/201690.0091.6889.3191.581,399,716
6/28/201689.2789.5488.1989.101,714,697
6/27/201693.6693.6687.3087.883,521,100
6/24/201696.8497.4993.5793.663,749,711
6/23/201699.62101.7099.38101.70718,630
6/22/201698.8099.0898.2098.26635,238
6/21/201698.9099.2398.1198.47878,927
6/20/201698.2699.7698.2298.65851,827
6/17/201696.9898.6796.5896.691,582,064
6/16/201697.4897.4896.2596.972,692,469
6/15/201698.6499.5098.1498.351,384,546
6/14/201697.9098.5897.4898.241,138,500
6/13/201699.0099.4998.3198.321,589,296
6/10/201699.97100.1498.8999.441,210,616
6/9/2016100.47101.21100.13101.07519,796
6/8/2016100.12101.2599.61101.07718,803
6/7/2016101.30101.47100.17100.19594,198
6/6/201698.81101.3698.81101.001,383,766
6/3/201698.6698.9497.7998.76904,908
6/2/201698.7299.5998.3599.59971,282
6/1/201697.8498.9597.6898.86712,822
5/31/201699.2099.3498.2698.64809,222
5/27/201697.8798.7497.8798.73486,096
5/26/201698.0098.2297.3297.56496,900
5/25/201698.0298.6197.9498.12885,698
5/24/201694.5698.0494.4397.801,274,645
5/23/201693.8094.1893.2593.711,084,320
5/20/201693.6194.2993.5093.83832,767
5/19/201693.9694.0992.4093.071,071,304
5/18/201693.3794.9292.9694.162,156,602
5/17/201694.2995.0193.5493.70890,192
5/16/201694.0095.2593.7894.77795,822
5/13/201694.5495.2593.4293.82930,236
5/12/201695.5595.9793.9094.741,368,365
5/11/201695.8696.5294.8894.901,055,451
5/10/201694.9896.4194.5696.29860,860
5/9/201694.5194.9094.0494.66902,913
5/6/201693.0094.8493.0094.46992,164
5/5/201693.8094.4293.1493.29851,236
5/4/201693.7594.1592.9093.671,368,838
5/3/201695.2595.7693.8294.571,172,460
5/2/201695.7996.4094.6096.011,202,741
4/29/201695.8095.8992.1295.724,467,346
4/28/201699.54100.8298.8299.101,010,914
4/27/201699.10100.1398.8899.80667,628
4/26/201698.3499.9198.0099.69787,133
4/25/201698.7099.3598.4298.88913,706
4/22/201698.8899.8598.5098.781,374,237
4/21/2016100.45100.9999.6299.63837,836
4/20/201699.55100.9799.15100.771,016,157
4/19/201699.21100.0898.9499.59867,919
4/18/201697.5498.9897.0698.64637,836
4/15/201697.9998.2597.0497.79825,052
4/14/201697.8698.3197.4197.99957,326
4/13/201696.0498.4396.0497.961,162,418
4/12/201694.3095.5494.0295.32841,251
4/11/201693.8095.1993.3993.971,140,567
4/8/201693.7194.5892.8893.31733,259
4/7/201693.0994.4292.6192.861,166,095
4/6/201693.7894.7093.2594.441,394,247
4/5/201694.9595.3793.5993.771,227,147
4/4/201697.6998.1196.2096.25788,157
4/1/201695.6497.7995.5897.561,297,309
3/31/201695.7296.7895.3996.561,015,349
3/30/201695.8696.3395.5095.86938,625
3/29/201692.8995.5392.8995.521,010,222
3/28/201693.1593.7092.3992.981,078,053
3/24/201693.5293.5291.9392.951,804,770
3/23/201695.5196.2494.1594.261,514,396
3/22/201694.7596.4694.6695.911,482,877
3/21/201696.9097.0095.4195.941,109,090
3/18/201697.6498.5696.8197.062,122,580
3/17/201694.7498.3494.7497.501,984,838
3/16/201693.0094.9492.9894.72634,214
3/15/201693.0993.8392.5693.60762,132
3/14/201693.9394.4993.0893.681,019,987
3/11/201693.8194.9093.6194.501,700,244
3/10/201693.1494.7992.2493.131,555,293
3/9/201693.5893.6292.2593.06812,057
3/8/201693.2793.6292.6292.781,084,271
3/7/201694.4894.8193.6094.461,284,287
3/4/201694.9895.7594.0895.401,462,822
3/3/201691.9995.0290.9194.862,190,824
3/2/201690.8892.5490.8292.301,450,056
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center