$80.03 +0.65 (%) Moody's Corp - NYSE

Feb. 9, 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
2/8/201681.6881.7578.5179.382,781,079
2/5/201688.5088.5082.2783.702,488,792
2/4/201685.4487.5085.4487.112,635,131
2/3/201686.1886.5283.2185.591,323,684
2/2/201687.0687.0685.1185.631,428,480
2/1/201688.8789.2087.5688.011,302,669
1/29/201688.0989.2587.1189.142,451,698
1/28/201688.7789.1086.7987.131,357,920
1/27/201688.1589.5287.5988.012,064,549
1/26/201686.8588.5386.6488.33916,158
1/25/201688.4288.9386.6186.751,241,625
1/22/201687.2988.4686.9288.421,111,850
1/21/201686.5787.6185.5985.801,295,204
1/20/201684.8687.0582.0986.132,578,577
1/19/201687.1487.9885.5886.431,906,852
1/15/201686.0286.7184.5585.992,836,096
1/14/201687.6188.8086.3788.123,387,274
1/13/201691.7291.8986.6587.112,799,818
1/12/201691.8191.8690.0691.171,938,019
1/11/201690.9291.3289.6990.862,065,866
1/8/201693.2093.6189.9890.082,660,100
1/7/201694.0794.6192.1092.722,793,005
1/6/201696.9097.5996.0096.811,294,204
1/5/201697.5199.0997.2098.571,525,169
1/4/201698.4498.7096.1697.221,688,326
12/31/2015100.80101.86100.32100.34595,988
12/30/2015101.45102.13101.07101.11517,261
12/29/2015101.32101.69100.18101.56545,317
12/28/201599.96100.7499.46100.66465,988
12/24/201599.40100.6699.24100.11240,221
12/23/201599.30100.3198.9399.85576,493
12/22/201599.5399.5398.0099.03640,539
12/21/201598.1799.5898.0799.211,266,716
12/18/201597.1998.1696.7097.461,829,398
12/17/201599.58100.3997.8297.88923,067
12/16/201599.38100.3298.0699.321,517,816
12/15/201597.8799.8997.1998.662,099,376
12/14/201596.0197.0095.3796.781,439,288
12/11/201598.2598.9595.2295.732,049,994
12/10/201599.70100.2699.3899.53670,922
12/9/2015100.97102.3299.2499.341,250,529
12/8/2015102.98103.58101.37101.491,200,774
12/7/2015103.05104.23103.00104.052,068,752
12/4/2015101.69104.05101.48104.02928,468
12/3/2015103.13103.35101.09101.361,980,457
12/2/2015103.60103.70102.63102.901,054,972
12/1/2015103.49103.81102.59103.441,165,221
11/30/2015103.75104.09102.97103.121,188,219
11/27/2015103.17104.02102.74103.79486,320
11/25/2015103.73103.78102.45102.88823,809
11/24/2015103.33103.75102.94103.49970,528
11/23/2015104.55104.83104.05104.171,385,522
11/20/2015103.81104.63103.40104.341,224,819
11/19/2015103.26103.68102.70103.43995,590
11/18/2015101.45103.2999.14103.201,271,373
11/17/201599.30102.5498.82101.202,234,797
11/16/201596.6198.1496.0798.091,309,384
11/13/201599.6099.6096.3996.902,056,085
11/12/201599.87101.1199.0399.402,992,932
11/11/2015100.64101.0899.92100.73971,715
11/10/201599.83100.4699.33100.101,582,265
11/9/2015102.35102.5299.87100.381,865,297
11/6/2015102.05102.60101.20102.552,239,256
11/5/2015100.11101.9299.39101.601,239,338
11/4/201599.20100.1199.1799.631,510,096
11/3/201596.1299.2495.8799.201,761,097
11/2/201595.0096.5294.2096.453,106,918
10/30/201598.60100.7296.1196.161,724,542
10/29/2015100.14101.8099.61101.53960,758
10/28/201599.69100.3998.78100.391,147,334
10/27/2015100.25100.9899.3099.41588,069
10/26/2015100.50101.1299.99100.97379,795
10/23/201599.74100.6799.40100.50896,881
10/22/201598.0999.5798.0799.02799,605
10/21/2015100.45100.4697.6997.73656,911
10/20/201599.65100.4399.64100.15510,553
10/19/2015100.04100.5999.2999.91807,384
10/16/2015100.54101.00100.01100.58768,141
10/15/201598.59100.0597.65100.04699,877
10/14/201597.8599.1497.1397.63782,662
10/13/201598.7699.2897.9898.09666,498
10/12/201598.9199.4698.6799.04292,478
10/9/201598.4299.3898.4098.88896,200
10/8/201599.2299.6098.0798.381,922,781
10/7/201599.64100.1398.1999.441,119,977
10/6/2015100.61101.0899.0399.10875,722
10/5/2015100.37101.9699.82101.081,368,078
10/2/201595.8999.1995.6499.051,401,136
10/1/201598.0498.7696.2397.491,457,963
9/30/201598.5099.0196.9598.201,375,175
9/29/201597.2897.7596.8597.53993,346
9/28/201599.61100.0496.8696.892,040,861
9/25/2015101.00101.2899.68100.42661,507
9/24/2015100.10100.3898.7199.941,112,744
9/23/2015100.50101.5699.55101.12492,572
9/22/2015100.41101.0599.89100.63632,584
9/21/2015101.52102.64100.98101.78600,220
9/18/201599.84102.2399.84100.751,829,068
9/17/2015103.07103.91102.00102.31873,133
9/16/2015102.43103.24102.16102.90801,675
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center