$104.39 -0.18 (%) Moody's Corp - NYSE

Aug. 28, 2015 | 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
8/28/2015104.57104.73103.45104.39872,035
8/27/2015103.55104.86102.76104.571,264,090
8/26/2015100.84102.7798.84102.521,256,776
8/25/2015102.20104.9098.8298.941,809,626
8/24/201598.33103.0096.0099.471,831,411
8/21/2015107.00107.56103.58103.631,258,596
8/20/2015109.53109.78107.54107.57788,874
8/19/2015110.76111.48109.84110.60620,028
8/18/2015110.97111.69110.76110.98397,153
8/17/2015110.11111.35109.53111.28475,483
8/14/2015110.06111.50110.06110.81804,172
8/13/2015109.66110.61109.24110.18711,461
8/12/2015109.61110.05108.01109.43886,426
8/11/2015110.83111.44110.21110.54511,233
8/10/2015110.66111.74110.54111.67630,790
8/7/2015110.31110.34109.28109.81509,948
8/6/2015111.87111.87110.14110.31573,239
8/5/2015111.80112.58111.34111.80732,470
8/4/2015110.40111.76110.40111.19544,689
8/3/2015110.66110.66109.34110.62837,850
7/31/2015111.78111.93110.32110.43729,420
7/30/2015110.21111.76109.73111.53643,481
7/29/2015109.93110.50109.38110.33669,132
7/28/2015111.06111.06109.36109.75653,856
7/27/2015111.56111.92109.83110.321,394,171
7/24/2015111.27113.44111.02111.82994,421
7/23/2015112.46112.74111.23111.76869,053
7/22/2015111.90112.87111.73112.37726,928
7/21/2015113.10113.87112.04112.31880,549
7/20/2015112.87113.54112.38112.90641,379
7/17/2015112.72112.97112.08112.74536,725
7/16/2015112.99113.33112.70112.75853,380
7/15/2015112.05112.40111.53112.33756,151
7/14/2015111.32112.48110.94112.10482,952
7/13/2015111.48111.70110.72111.18633,059
7/10/2015109.44110.80108.71110.48797,382
7/9/2015109.33110.00107.94108.38929,842
7/8/2015108.38109.11107.69108.07871,577
7/7/2015108.76109.67107.40109.46787,706
7/6/2015107.86109.19107.85108.451,025,177
7/2/2015109.29109.31108.12108.71565,972
7/1/2015108.72109.36108.15108.99654,472
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
  • Showing 1-100 of 1,259 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!