$102.49 +0.40 (%) Moody's Corp - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCO historical data

Date Open High Low Close Volume
3/27/2015101.80102.81101.70102.49857,781
3/26/2015101.70102.40101.16102.091,077,068
3/25/2015103.17103.18101.70101.70931,048
3/24/2015103.19103.96103.10103.29840,360
3/23/2015104.05104.58103.51103.52956,919
3/20/2015102.50104.43102.50104.262,008,424
3/19/2015102.79103.39101.95102.471,218,777
3/18/2015100.60103.1099.92102.871,873,150
3/17/201598.08100.8098.08100.691,676,960
3/16/201597.4498.1997.1797.731,191,087
3/13/201598.2998.6796.7497.121,258,256
3/12/201596.2698.3396.1998.301,073,735
3/11/201595.3096.4194.9796.00892,578
3/10/201595.5396.2495.0595.221,444,273
3/9/201594.4496.6194.2596.431,122,034
3/6/201595.8296.2594.3594.56851,573
3/5/201595.0496.3295.0096.121,091,939
3/4/201595.5596.0195.0295.071,415,302
3/3/201596.1796.5094.8196.141,134,241
3/2/201596.8196.9896.4596.771,181,951
2/27/201597.0097.6196.5396.941,137,820
2/26/201597.3197.4596.3996.87780,459
2/25/201597.4597.8796.9997.56738,921
2/24/201596.8197.2796.4997.181,378,228
2/23/201596.8797.2396.4496.77753,155
2/20/201596.8997.4096.0997.141,235,691
2/19/201597.7498.1497.0297.10781,190
2/18/201597.6898.8097.3698.23988,645
2/17/201597.9798.5397.7998.081,036,712
2/13/201598.0998.4497.4898.22917,142
2/12/201597.7898.5597.7698.211,328,128
2/11/201598.3798.9397.0897.301,117,631
2/10/201598.2999.0197.2098.85924,869
2/9/201597.7798.9997.4497.891,023,134
2/6/201596.0098.7396.0098.042,490,768
2/5/201592.4893.3692.0293.27957,474
2/4/201592.4293.0391.6492.221,358,521
2/3/201590.2192.7989.9092.691,903,743
2/2/201590.7490.7485.5089.325,025,059
1/30/201591.4292.9691.2091.331,254,404
1/29/201590.5192.5990.3392.351,193,035
1/28/201594.2494.4190.5290.621,558,347
1/27/201593.1494.3292.7093.56961,591
1/26/201593.4694.3192.2394.23711,698
1/23/201593.8094.3993.4093.781,036,359
1/22/201593.2594.4991.9594.361,604,294
1/21/201593.6894.0192.2892.721,035,298
1/20/201594.7395.2793.0594.181,018,351
1/16/201592.3794.1892.0094.131,187,387
1/15/201593.9294.3792.6592.671,461,486
1/14/201593.5693.9092.5793.741,272,765
1/13/201593.7495.6693.5794.491,325,549
1/12/201594.1494.5192.7993.01908,774
1/9/201595.2795.3993.6393.82774,269
1/8/201594.9295.9694.9295.361,187,549
1/7/201593.9994.4793.3794.44699,674
1/6/201594.4194.7692.4193.02960,525
1/5/201595.0595.7393.6394.01928,227
1/2/201596.5496.9394.9695.89930,728
12/31/201497.1997.4995.7595.81560,173
12/30/201497.0197.2596.4896.72690,690
12/29/201497.5398.2197.3197.56515,702
12/26/201498.3198.9997.9297.95399,376
12/24/201497.9898.8697.6398.29289,112
12/23/201498.5898.8197.9598.00556,997
12/22/201496.9198.4396.9198.38851,328
12/19/201498.2998.2996.2897.031,505,729
12/18/201498.0198.0396.8397.751,210,541
12/17/201493.8396.6793.1096.671,883,279
12/16/201493.5394.3092.3292.381,158,662
12/15/201494.4595.0192.8193.791,544,625
12/12/201495.3795.8693.4693.471,037,245
12/11/201496.3497.0895.9896.171,505,459
12/10/201496.0596.5995.0995.502,114,870
12/9/201496.4097.1495.3296.051,850,925
12/8/201498.6499.2596.5097.502,038,556
12/5/201498.8899.5798.4498.591,067,674
12/4/201499.79100.3398.7798.971,329,613
12/3/2014100.28101.0299.95100.171,093,829
12/2/201499.94100.9299.20100.531,588,496
12/1/2014100.74101.0599.1499.671,658,989
11/28/2014100.72101.62100.72101.01766,725
11/26/201499.80101.0399.73100.171,550,432
11/25/2014101.53101.7599.8099.872,335,643
11/24/2014101.42101.86101.02101.55655,833
11/21/2014101.55101.70100.63100.94960,350
11/20/2014100.03100.7099.86100.45624,506
11/19/2014101.45101.53100.24100.60680,966
11/18/2014100.62102.24100.30101.841,139,376
11/17/2014100.38100.8599.94100.55819,987
11/14/2014100.63100.94100.11100.47723,539
11/13/2014100.25101.11100.18100.901,224,214
11/12/201499.03100.4298.81100.081,120,683
11/11/201499.6499.8598.8899.311,083,781
11/10/201499.2099.9998.7999.321,345,226
11/7/201499.0099.2398.5698.95751,023
11/6/201499.3599.8398.8498.99979,907
11/5/201499.8899.8898.4299.371,365,598
11/4/201499.0599.3698.6399.14919,632
11/3/201499.4299.6298.7199.13889,913
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center