$94.55 0.00 (%) Moody's Corp - NYSE

Oct. 23, 2014 | 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
10/23/201495.2495.3094.0394.551,245,659
10/22/201494.7295.3093.8193.91917,374
10/21/201492.6994.3892.3194.161,188,947
10/20/201491.2291.7690.9291.491,007,869
10/17/201491.1392.3890.6391.521,455,591
10/16/201489.6890.9589.0490.191,428,770
10/15/201490.5891.7888.2591.231,872,834
10/14/201491.6493.0691.4292.16761,319
10/13/201492.0593.4291.3091.361,092,525
10/10/201494.6795.3391.9992.052,320,311
10/9/201496.3596.3994.2594.671,790,794
10/8/201492.8496.5092.5096.241,699,560
10/7/201493.9594.0092.5992.601,065,217
10/6/201494.6494.9993.8594.51880,953
10/3/201492.8994.5392.8893.981,060,779
10/2/201492.5392.9492.0192.431,275,323
10/1/201494.7894.9992.4292.611,804,444
9/30/201494.8495.0493.8194.501,131,939
9/29/201492.5594.2592.3994.11775,165
9/26/201492.3793.9891.6293.70694,010
9/25/201494.2694.2892.3892.38928,738
9/24/201493.3794.6093.1694.41558,366
9/23/201493.9094.4993.3993.39778,443
9/22/201494.7094.9293.8394.03721,541
9/19/201495.7796.0494.5194.731,320,440
9/18/201496.0196.0194.9495.251,329,792
9/17/201495.6695.7694.6895.351,400,527
9/16/201494.6096.1494.2895.57850,624
9/15/201495.0095.0693.9894.71837,020
9/12/201495.8695.8694.6795.01871,646
9/11/201495.3696.0295.3195.78794,545
9/10/201495.0995.9694.7295.69640,605
9/9/201495.0095.5594.3294.86732,940
9/8/201495.1295.7394.7495.50721,312
9/5/201493.9895.3693.1495.22852,754
9/4/201493.4894.6492.9794.11727,519
9/3/201493.9894.1092.7593.09760,752
9/2/201493.9994.4993.1393.20782,544
8/29/201493.2493.9993.0593.57676,478
8/28/201492.6093.1092.1092.73449,596
8/27/201492.7093.0192.2392.88468,242
8/26/201492.4993.3492.2592.81683,672
8/25/201492.4192.6891.9392.17744,625
8/22/201492.2992.7791.8791.89603,523
8/21/201491.9992.8591.9192.55625,554
8/20/201491.6192.2091.2391.90463,021
8/19/201491.4092.0291.0691.38638,298
8/18/201491.5091.9391.2691.30933,070
8/15/201491.9492.1991.1091.361,486,869
8/14/201491.2091.8490.9691.70729,740
8/13/201490.0091.2089.5890.95765,773
8/12/201489.0589.9588.9689.71890,655
8/11/201488.3989.7787.8889.31985,685
8/8/201487.1388.0786.7887.90945,187
8/7/201487.8087.9786.6786.931,015,215
8/6/201486.5787.7986.5087.33573,966
8/5/201487.7288.1886.5486.86651,007
8/4/201487.1588.4686.9788.20593,823
8/1/201486.8288.1486.7986.991,866,062
7/31/201489.4589.6686.8987.001,201,483
7/30/201490.8090.8089.4289.911,105,026
7/29/201491.4391.4389.9590.131,006,146
7/28/201491.6791.7790.7491.00905,437
7/25/201494.3095.0090.5691.621,495,021
7/24/201491.7592.5490.8192.48883,608
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center