Moody's Corp $92.48

up +0.87


24/7/2014 04:01 PM  |  NYSE : MCO  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCO historical data

Date Open High Low Close Volume
7/24/201491.7592.5490.8192.48883,508
7/23/201491.1691.7690.8491.61550,781
7/22/201490.5791.2190.3291.10540,937
7/21/201489.8290.5589.2990.34411,034
7/18/201489.2790.5689.2190.44462,330
7/17/201489.8790.4389.0589.15520,539
7/16/201490.5090.7189.7290.20494,130
7/15/201489.6090.3189.4290.14646,958
7/14/201489.9090.1989.6089.74584,644
7/11/201488.6189.4088.3289.18532,616
7/10/201487.5988.6587.5288.50574,923
7/9/201488.5788.9587.9188.79527,112
7/8/201489.1989.3888.5289.06699,156
7/7/201489.9389.9588.9889.58624,054
7/3/201489.5290.1289.2390.02488,308
7/2/201489.7790.1988.8189.041,167,220
7/1/201487.7690.2087.7690.05833,076
6/30/201487.6387.9886.8687.661,065,498
6/27/201486.9988.0486.9987.91708,277
6/26/201486.6787.0685.9586.99641,009
6/25/201486.5487.0086.1786.751,191,347
6/24/201486.5887.6386.4386.94705,750
6/23/201486.3687.0685.8986.98607,310
6/20/201484.7686.6384.7686.44879,757
6/19/201488.4189.0884.5485.70610,313
6/18/201486.6786.6785.5486.49477,113
6/17/201485.5686.2285.2685.83489,529
6/16/201484.4885.8184.4885.52557,128
6/13/201486.0086.0185.1485.76434,602
6/12/201485.4186.7785.4185.83524,051
6/11/201486.2886.7586.1186.61446,925
6/10/201486.9487.4986.6986.92560,676
6/9/201486.9787.3086.7387.29552,424
6/6/201486.4287.4786.3587.00679,885
6/5/201485.5886.4885.3486.32562,296
6/4/201485.2185.8185.0085.52600,401
6/3/201485.3685.6084.9685.17869,450
6/2/201485.5486.1585.5285.80715,235
5/30/201484.9985.6184.7885.541,449,556
5/29/201486.0086.0484.9885.091,641,345
5/28/201486.0186.4885.6285.962,168,013
5/27/201482.7085.8882.7085.682,310,358
5/23/201481.8282.6581.4482.501,089,856
5/22/201481.5082.0581.4881.891,032,907
5/21/201481.1681.8281.0981.51959,268
5/20/201481.4081.6980.3680.72776,420
5/19/201481.2981.9581.1281.471,211,711
5/16/201480.9481.6180.6981.371,456,574
5/15/201482.6182.7480.5381.072,051,240
5/14/201483.0583.6082.4383.08994,832
5/13/201483.7383.9483.1483.24581,710
5/12/201483.2083.9183.0883.86979,045
5/9/201481.7982.8681.5682.80759,132
5/8/201482.0183.2681.5781.821,128,405
5/7/201481.5082.0680.5781.981,283,975
5/6/201479.6082.2979.3181.321,872,365
5/5/201477.8780.2177.3979.741,237,043
5/2/201478.5079.1378.0478.58461,726
5/1/201478.3178.7277.5478.26960,286
4/30/201477.4678.8577.4678.501,177,190
4/29/201478.6279.3078.2778.40859,753
4/28/201479.2879.6077.6978.351,660,225
4/25/201479.9081.4778.8779.132,297,144
4/24/201481.5181.6779.3179.65997,523
4/23/201479.7480.8579.5779.88971,371
4/22/201478.8180.0878.6379.68926,033
4/21/201478.5379.2578.4478.85481,572
4/17/201477.6679.4477.6278.85944,022
4/16/201475.9577.6675.5677.651,254,687
4/15/201476.1076.8574.7075.511,664,339
4/14/201475.3476.5975.2975.822,035,492
4/11/201475.2476.3674.3674.491,571,471
4/10/201479.6679.8976.6076.601,077,046
4/9/201478.3579.6977.7179.681,029,916
4/8/201478.2978.7577.8578.331,126,297
4/7/201479.5379.8677.4077.971,229,595
4/4/201480.5181.5279.5479.621,068,388
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
3/27/201478.1878.6977.3877.761,275,243
3/26/201480.2480.6678.6778.68774,539
3/25/201480.6680.8179.5379.74698,306
3/24/201481.4381.7280.1180.291,201,452
3/21/201481.3982.7681.0881.091,517,286
3/20/201480.9581.4879.2480.931,110,712
3/19/201480.0382.5980.0381.681,213,559
3/18/201481.6682.5681.1881.95938,546
3/17/201481.5382.5481.3781.681,100,915
3/14/201479.3180.9079.0180.691,581,717
3/13/201483.4883.5879.1879.462,326,346
3/12/201482.8283.6281.9983.581,258,499
3/11/201483.2283.5182.7183.18912,481
3/10/201482.6183.1082.1183.03588,866
3/7/201482.8683.2681.9982.781,024,024
3/6/201482.1282.9582.0682.85840,477
3/5/201480.9782.3880.5582.011,370,188
3/4/201479.3481.2479.3181.141,520,037
Trading Center