$107.75 0.00 (%) Moody's Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center