$98.73 +1.17 (%) Moody's Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCO historical data

Date Open High Low Close Volume
5/27/201697.8798.7497.8798.73486,096
5/26/201698.0098.2297.3297.56496,900
5/25/201698.0298.6197.9498.12885,698
5/24/201694.5698.0494.4397.801,274,645
5/23/201693.8094.1893.2593.711,084,320
5/20/201693.6194.2993.5093.83832,767
5/19/201693.9694.0992.4093.071,071,304
5/18/201693.3794.9292.9694.162,156,602
5/17/201694.2995.0193.5493.70890,192
5/16/201694.0095.2593.7894.77795,822
5/13/201694.5495.2593.4293.82930,236
5/12/201695.5595.9793.9094.741,368,365
5/11/201695.8696.5294.8894.901,055,451
5/10/201694.9896.4194.5696.29860,860
5/9/201694.5194.9094.0494.66902,913
5/6/201693.0094.8493.0094.46992,164
5/5/201693.8094.4293.1493.29851,236
5/4/201693.7594.1592.9093.671,368,838
5/3/201695.2595.7693.8294.571,172,460
5/2/201695.7996.4094.6096.011,202,741
4/29/201695.8095.8992.1295.724,467,346
4/28/201699.54100.8298.8299.101,010,914
4/27/201699.10100.1398.8899.80667,628
4/26/201698.3499.9198.0099.69787,133
4/25/201698.7099.3598.4298.88913,706
4/22/201698.8899.8598.5098.781,374,237
4/21/2016100.45100.9999.6299.63837,836
4/20/201699.55100.9799.15100.771,016,157
4/19/201699.21100.0898.9499.59867,919
4/18/201697.5498.9897.0698.64637,836
4/15/201697.9998.2597.0497.79825,052
4/14/201697.8698.3197.4197.99957,326
4/13/201696.0498.4396.0497.961,162,418
4/12/201694.3095.5494.0295.32841,251
4/11/201693.8095.1993.3993.971,140,567
4/8/201693.7194.5892.8893.31733,259
4/7/201693.0994.4292.6192.861,166,095
4/6/201693.7894.7093.2594.441,394,247
4/5/201694.9595.3793.5993.771,227,147
4/4/201697.6998.1196.2096.25788,157
4/1/201695.6497.7995.5897.561,297,309
3/31/201695.7296.7895.3996.561,015,349
3/30/201695.8696.3395.5095.86938,625
3/29/201692.8995.5392.8995.521,010,222
3/28/201693.1593.7092.3992.981,078,053
3/24/201693.5293.5291.9392.951,804,770
3/23/201695.5196.2494.1594.261,514,396
3/22/201694.7596.4694.6695.911,482,877
3/21/201696.9097.0095.4195.941,109,090
3/18/201697.6498.5696.8197.062,122,580
3/17/201694.7498.3494.7497.501,984,838
3/16/201693.0094.9492.9894.72634,214
3/15/201693.0993.8392.5693.60762,132
3/14/201693.9394.4993.0893.681,019,987
3/11/201693.8194.9093.6194.501,700,244
3/10/201693.1494.7992.2493.131,555,293
3/9/201693.5893.6292.2593.06812,057
3/8/201693.2793.6292.6292.781,084,271
3/7/201694.4894.8193.6094.461,284,287
3/4/201694.9895.7594.0895.401,462,822
3/3/201691.9995.0290.9194.862,190,824
3/2/201690.8892.5490.8292.301,450,056
3/1/201689.5793.2389.5791.543,205,939
2/29/201688.1889.8487.9588.801,460,026
2/26/201688.3589.3888.1488.60915,032
2/25/201686.7288.6786.7288.641,239,163
2/24/201685.9087.1083.7186.651,300,728
2/23/201687.5388.6386.6786.951,309,599
2/22/201686.4788.2286.2488.121,104,902
2/19/201685.4585.9784.6885.661,011,082
2/18/201685.6586.2084.6485.731,155,925
2/17/201684.1785.9383.6885.721,360,959
2/16/201683.8484.9082.3283.721,548,660
2/12/201679.8082.3579.2682.311,816,151
2/11/201678.2379.8777.7678.452,259,204
2/10/201680.9282.8479.9980.071,199,352
2/9/201678.4580.5878.0180.031,702,614
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center