$98.17 +1.26 (%) Moody's Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 03:00 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
12/6/201697.2997.4596.0896.911,286,914
12/5/201698.3998.7596.7096.831,270,217
12/2/201697.1297.9896.2297.621,053,743
12/1/2016100.68101.1397.0197.251,266,178
11/30/2016101.65102.06100.46100.50861,752
11/29/2016101.04101.50100.31101.09714,458
11/28/2016100.49101.55100.35100.89862,719
11/25/2016100.87101.57100.87101.02307,288
11/23/2016101.23101.96100.36100.86556,271
11/22/2016101.21101.82100.51101.66673,380
11/21/2016100.90101.25100.63101.13545,061
11/18/2016100.97101.4799.75100.561,029,271
11/17/201698.45101.2098.32101.201,307,674
11/16/201698.6599.1298.1098.681,137,495
11/15/201699.7399.9798.5399.291,013,682
11/14/2016100.92101.1899.56100.061,220,516
11/11/201699.69100.6599.69100.44818,445
11/10/2016101.39102.6699.20100.271,142,790
11/9/201699.67101.4598.73100.671,792,747
11/8/201699.55100.3898.8799.68744,488
11/7/201699.68100.0099.0499.58888,253
11/4/201698.3398.6797.5897.611,253,602
11/3/201698.1198.8297.7398.061,556,119
11/2/201699.0499.3697.8597.96755,155
11/1/2016101.02101.1298.6299.041,467,664
10/31/2016101.35101.67100.41100.521,216,056
10/28/2016102.56102.87100.79101.17816,638
10/27/2016102.69103.19101.96102.161,350,366
10/26/2016102.45103.17101.63102.131,271,762
10/25/2016102.92103.58102.54102.771,017,119
10/24/2016102.98103.51102.65102.841,619,046
10/21/2016104.61105.81101.94102.243,985,071
10/20/2016108.23108.99107.86108.091,401,137
10/19/2016108.21108.75107.54108.40744,130
10/18/2016107.87108.28106.96107.801,252,523
10/17/2016106.96107.38106.50106.70657,663
10/14/2016107.84108.31106.96107.08692,509
10/13/2016106.88107.25105.83106.61938,619
10/12/2016107.70108.52107.51108.26553,329
10/11/2016109.00109.00106.95107.58632,484
10/10/2016109.33109.98109.05109.15429,409
10/7/2016108.93108.95107.85108.26515,218
10/6/2016108.24108.92107.70108.86580,162
10/5/2016108.46109.50108.46108.49718,574
10/4/2016109.66110.00107.92108.38722,286
10/3/2016107.92109.47107.30109.281,455,645
9/30/2016108.37109.03108.09108.281,672,339
9/29/2016109.53110.45107.46107.751,475,252
9/28/2016110.10110.16108.24109.571,040,222
9/27/2016108.64110.03108.39109.991,054,623
9/26/2016108.80109.83106.21108.99877,120
9/23/2016109.78110.00109.18109.27770,896
9/22/2016110.49110.53109.87110.16634,630
9/21/2016108.95109.60107.96109.46954,559
9/20/2016109.29109.70107.68107.951,074,553
9/19/2016108.38109.85108.06108.48570,540
9/16/2016108.09108.69107.06108.481,120,734
9/15/2016106.98108.95106.78108.70928,317
9/14/2016107.32108.11106.97107.32563,083
9/13/2016107.19107.91106.50107.32902,963
9/12/2016105.67108.80105.41108.611,061,601
9/9/2016109.20109.54106.62106.62918,595
9/8/2016110.10110.66109.52109.94665,562
9/7/2016109.68110.83109.59110.151,418,406
9/6/2016109.38110.34109.21110.09899,018
9/2/2016109.14109.58108.81109.43547,607
9/1/2016108.70108.98107.35108.55667,962
8/31/2016108.17108.98107.44108.69927,288
8/30/2016107.40108.70107.14108.24757,245
8/29/2016106.36107.43106.36107.16512,061
8/26/2016106.01106.86105.39106.22519,034
8/25/2016105.21106.02104.89105.70687,891
8/24/2016105.48106.15105.31105.56593,191
8/23/2016105.06106.28105.06105.63579,190
8/22/2016104.28104.80103.79104.50414,761
8/19/2016103.69104.81103.61104.58490,496
8/18/2016103.97104.26103.74104.23388,321
8/17/2016104.12104.36103.60104.15520,778
8/16/2016104.50104.58104.07104.11467,794
8/15/2016103.92105.47103.90105.07633,455
8/12/2016103.90104.39102.87103.461,233,654
8/11/2016104.21105.00104.15104.51605,672
8/10/2016104.50104.70103.45103.71547,567
8/9/2016104.48105.03104.06104.24438,429
8/8/2016104.76105.15104.33104.50461,480
8/5/2016104.51105.13104.41105.05989,389
8/4/2016104.71105.03103.69103.91831,995
8/3/2016104.26104.68103.80104.59683,964
8/2/2016105.00105.30103.48104.191,114,179
8/1/2016106.14106.49104.88105.27927,510
7/29/2016106.08106.58105.33106.01775,877
7/28/2016104.45106.58104.45106.18698,848
7/27/2016106.26106.57105.01105.121,114,517
7/26/2016105.70106.54104.79106.191,359,621
7/25/2016105.35105.91105.12105.70911,167
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center