$101.01 +0.84 (%) Moody's Corp - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCO historical data

Date Open High Low Close Volume
11/28/2014100.72101.62100.72101.01766,725
11/26/201499.80101.0399.73100.171,550,432
11/25/2014101.53101.7599.8099.872,335,643
11/24/2014101.42101.86101.02101.55655,833
11/21/2014101.55101.70100.63100.94960,350
11/20/2014100.03100.7099.86100.45624,506
11/19/2014101.45101.53100.24100.60680,966
11/18/2014100.62102.24100.30101.841,139,376
11/17/2014100.38100.8599.94100.55819,987
11/14/2014100.63100.94100.11100.47723,539
11/13/2014100.25101.11100.18100.901,224,214
11/12/201499.03100.4298.81100.081,120,683
11/11/201499.6499.8598.8899.311,083,781
11/10/201499.2099.9998.7999.321,345,226
11/7/201499.0099.2398.5698.95751,023
11/6/201499.3599.8398.8498.99979,907
11/5/201499.8899.8898.4299.371,365,598
11/4/201499.0599.3698.6399.14919,632
11/3/201499.4299.6298.7199.13889,913
10/31/201499.5399.6098.5699.23817,974
10/30/201497.2498.5696.5598.10733,033
10/29/201497.8098.0096.9797.60783,294
10/28/201497.3098.2696.8497.89922,663
10/27/201496.6197.5296.3996.731,405,382
10/24/201495.1097.0494.4796.941,550,577
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center