$94.73 -0.52 (%) Moody's Corp - NYSE

Sep. 19, 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
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
9/16/201494.6096.1494.2895.57847,333
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
6/3/201485.3685.6084.9685.17869,450
6/2/201485.5486.1585.5285.80715,235
5/30/201484.9985.6184.7885.541,449,556
5/29/201486.0086.0484.9885.091,641,345
5/28/201486.0186.4885.6285.962,168,013
5/27/201482.7085.8882.7085.682,310,358
5/23/201481.8282.6581.4482.501,089,856
5/22/201481.5082.0581.4881.891,032,907
5/21/201481.1681.8281.0981.51959,268
5/20/201481.4081.6980.3680.72776,420
5/19/201481.2981.9581.1281.471,211,711
5/16/201480.9481.6180.6981.371,456,574
5/15/201482.6182.7480.5381.072,051,240
5/14/201483.0583.6082.4383.08994,832
5/13/201483.7383.9483.1483.24581,710
5/12/201483.2083.9183.0883.86979,045
5/9/201481.7982.8681.5682.80759,132
5/8/201482.0183.2681.5781.821,128,405
5/7/201481.5082.0680.5781.981,283,975
5/6/201479.6082.2979.3181.321,872,365
5/5/201477.8780.2177.3979.741,237,043
5/2/201478.5079.1378.0478.58461,726
5/1/201478.3178.7277.5478.26960,286
4/30/201477.4678.8577.4678.501,177,190
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center