$108.92 +0.96 (%) Moody's Corp - NYSE

Jul. 1, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCO historical data

Date Open High Low Close Volume
6/30/2015108.00108.44107.14107.961,059,958
6/29/2015109.54109.90106.96107.17803,681
6/26/2015109.63110.60109.27110.55735,693
6/25/2015110.04110.31109.23109.24470,860
6/24/2015110.20111.00109.91109.95520,498
6/23/2015110.75111.06109.96110.57552,327
6/22/2015110.83111.06109.96110.82703,433
6/19/2015109.70110.55109.10110.062,973,297
6/18/2015108.84110.29108.29110.001,698,788
6/17/2015108.40108.85107.91108.42632,404
6/16/2015107.64108.37107.50108.03638,247
6/15/2015107.93107.97107.07107.95815,399
6/12/2015108.60108.95107.88108.711,367,105
6/11/2015107.82108.77107.40108.75882,703
6/10/2015106.35107.69106.11107.531,133,666
6/9/2015105.65106.45104.87106.01936,288
6/8/2015106.97107.50105.55105.571,190,779
6/5/2015107.86108.35106.96107.15725,878
6/4/2015108.76109.17107.50107.65622,445
6/3/2015108.81109.75108.28109.19744,407
6/2/2015108.34108.78107.51108.41514,527
6/1/2015108.36109.09107.97108.50865,235
5/29/2015109.02109.40107.58108.101,297,593
5/28/2015108.59109.27108.18108.83530,099
5/27/2015108.94109.51108.25109.22673,562
5/26/2015110.07110.07108.35108.581,069,870
5/22/2015109.92110.27109.45110.11800,754
5/21/2015109.94110.24108.84109.89746,324
5/20/2015109.72110.41109.45110.27829,515
5/19/2015109.68110.51109.63110.10718,721
5/18/2015109.50110.22109.33109.45675,401
5/15/2015109.05110.05108.74109.981,199,038
5/14/2015107.70108.91107.18108.73913,116
5/13/2015106.67107.73106.67107.201,250,522
5/12/2015105.96106.76104.91106.491,213,717
5/11/2015107.65108.08106.63106.70900,433
5/8/2015107.97108.49107.47107.88961,984
5/7/2015106.46107.11105.96107.011,002,305
5/6/2015108.36109.27106.34106.631,077,167
5/5/2015108.33108.77107.91108.241,020,609
5/4/2015107.72108.72107.13108.401,215,338
5/1/2015110.00110.01106.89107.221,429,848
4/30/2015107.30107.84106.56107.521,473,100
4/29/2015107.33107.92106.80107.45815,548
4/28/2015107.14107.87105.98107.70885,113
4/27/2015107.54108.17106.78107.34609,389
4/24/2015107.63107.92107.10107.50426,017
4/23/2015106.78107.99106.33107.76513,586
4/22/2015105.95107.44105.65107.23688,013
4/21/2015106.06106.78105.69105.99518,527
4/20/2015104.83106.01104.61105.87635,785
4/17/2015104.28104.72103.39104.40756,699
4/16/2015105.66105.97104.94105.22622,701
4/15/2015104.83106.15104.62105.691,018,002
4/14/2015105.41105.49104.14104.91467,983
4/13/2015105.69106.17105.31105.42585,981
4/10/2015105.78105.99104.70105.73472,034
4/9/2015105.06106.11104.49105.85487,662
4/8/2015104.93105.84104.53105.32586,715
4/7/2015105.15105.48104.58104.58454,930
4/6/2015103.67105.48103.42104.91604,094
4/2/2015104.15105.71103.92104.70793,481
4/1/2015102.91104.65102.44104.43967,153
3/31/2015103.68104.42102.93103.801,363,651
3/30/2015103.36104.36102.83104.12777,282
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!