Moody's Corp $75.51

down 0.00


15/4/2014 06:40 PM  |  NYSE : MCO  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCO historical data

Date Open High Low Close Volume
4/15/201476.1076.8574.7075.511,664,340
4/14/201475.3476.5975.2975.822,035,490
4/11/201475.2476.3674.3674.491,571,470
4/10/201479.6679.8976.6076.601,077,050
4/9/201478.3579.6977.7179.681,029,920
4/8/201478.2978.7577.8578.331,126,300
4/7/201479.5379.8677.4077.971,229,600
4/4/201480.5181.5279.5479.621,068,390
4/3/201480.5681.1279.9280.19717,665
4/2/201481.6483.3079.9580.28897,618
4/1/201479.6480.8679.4280.80850,466
3/31/201478.2879.4778.2279.32859,494
3/28/201478.1178.5277.1277.57887,877
3/27/201478.1878.6977.3877.761,275,240
3/26/201480.2480.6678.6778.68774,539
3/25/201480.6680.8179.5379.74698,306
3/24/201481.4381.7280.1180.291,201,450
3/21/201481.3982.7681.0881.091,517,290
3/20/201480.9581.4879.2480.931,110,710
3/19/201480.0382.5980.0381.681,213,560
3/18/201481.6682.5681.1881.95938,546
3/17/201481.5382.5481.3781.681,100,920
3/14/201479.3180.9079.0180.691,581,720
3/13/201483.4883.5879.1879.462,326,350
3/12/201482.8283.6281.9983.581,258,500
3/11/201483.2283.5182.7183.18912,481
3/10/201482.6183.1082.1183.03588,866
3/7/201482.8683.2681.9982.781,024,020
3/6/201482.1282.9582.0682.85840,477
3/5/201480.9782.3880.5582.011,370,190
3/4/201479.3481.2479.3181.141,520,040
3/3/201478.0079.1777.6778.661,332,470
2/28/201478.8079.2778.5279.001,429,510
2/27/201478.8779.1878.4478.891,102,020
2/26/201478.6079.1778.3178.901,337,550
2/25/201478.9979.6478.2178.35995,098
2/24/201478.7579.3378.4078.761,517,000
2/21/201478.7479.3978.7078.801,110,400
2/20/201479.3379.5078.5178.931,306,550
2/19/201479.1780.0678.9679.211,000,200
2/18/201479.5879.7779.0379.421,055,500
2/14/201479.3179.7278.7879.53958,114
2/13/201478.8979.6778.8979.45952,802
2/12/201479.3979.8579.2579.581,034,910
2/11/201479.0779.7278.4679.501,135,700
2/10/201480.1780.1779.0979.34979,120
2/7/201484.1785.7079.7380.023,931,510
2/6/201474.7077.5874.6276.771,238,840
2/5/201474.7675.1073.9374.55839,505
2/4/201473.0475.0072.5774.871,252,190
2/3/201474.4774.8772.6172.651,296,990
1/31/201473.7175.2073.3074.58751,448
1/30/201473.8675.3873.8675.17641,415
1/29/201473.8274.6872.9273.29843,693
1/28/201473.6575.1973.6574.70774,853
1/27/201472.9674.1672.6573.67903,279
1/24/201474.2675.5072.9772.971,106,210
1/23/201475.9676.1875.3975.47736,891
1/22/201476.3576.9776.0176.59622,634
1/21/201476.4877.0075.7576.22544,434
1/17/201475.5276.6575.5275.75799,654
1/16/201476.4076.7075.4776.10654,470
1/15/201476.2976.7475.9076.46875,551
1/14/201475.5076.4975.2876.03888,095
1/13/201476.6476.8674.8575.08676,668
1/10/201476.6477.3876.4976.75920,757
1/9/201476.4676.6075.4876.56957,632
1/8/201477.9078.0475.7276.281,874,890
1/7/201477.8878.2177.4977.89809,206
1/6/201478.1278.7477.4377.83823,423
1/3/201477.2278.0776.7777.83905,469
1/2/201477.8677.9676.4277.32950,687
12/31/201378.2779.1578.1578.47624,755
12/30/201377.4278.4677.1678.26655,821
12/27/201377.7777.9177.3177.44340,145
12/26/201377.4177.8176.7177.68326,692
12/24/201377.1277.5776.7877.42221,619
12/23/201377.5077.6276.5977.24732,278
12/20/201374.8077.3774.6077.302,463,830
12/19/201374.7475.1874.0374.20719,119
12/18/201374.0775.1873.0075.121,153,970
12/17/201374.3674.3773.5973.63816,680
12/16/201373.2274.3872.5973.921,097,200
12/13/201372.3072.8671.8071.83727,880
12/12/201372.2672.9371.6471.71810,545
12/11/201373.3373.4472.1672.28719,862
12/10/201373.2273.8572.9173.09592,490
12/9/201374.0174.3073.0773.42712,088
12/6/201373.4274.0172.5673.92532,911
12/5/201372.7073.4672.3072.391,046,870
12/4/201373.3273.8771.9673.22800,125
12/3/201374.3275.1473.3973.79613,231
12/2/201374.4175.5074.2474.73552,423
11/29/201374.4175.3173.9774.63580,983
11/27/201374.3374.9073.8774.23460,677
11/26/201374.5275.1473.5074.24735,116
11/25/201375.5375.8974.2274.49746,361
11/22/201374.4275.5274.2875.481,220,820
11/21/201374.2474.9474.1474.31960,804
11/20/201374.6974.9973.8774.26519,744
Trading Center