The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Moody's Corp.

  • MCO
  • NYSE
  • Other Services
  • Latest 89.98
  • Currency US$
  • Change -0.15
  • Percent Change -0.166 %
  • Volume 893,264
  • Wed Jul 30, 2014 03:26 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 89.99 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 90.80 89.42 90.80 89.99 893,451
Jul 29 91.43 89.95 91.43 90.13 1,006,146
Jul 28 91.77 90.74 91.67 91.00 905,437
Jul 25 95.00 90.56 94.30 91.62 1,495,021
Jul 24 92.54 90.81 91.75 92.48 883,608
Jul 23 91.76 90.84 91.16 91.61 550,781
Jul 22 91.21 90.32 90.57 91.10 540,937
Jul 21 90.55 89.29 89.82 90.34 411,034
Jul 18 90.56 89.21 89.27 90.44 462,330
Jul 17 90.43 89.05 89.87 89.15 520,539
Jul 16 90.71 89.72 90.50 90.20 494,130
Jul 15 90.31 89.42 89.60 90.14 646,958
Jul 14 90.19 89.60 89.90 89.74 584,644
Jul 11 89.40 88.32 88.61 89.18 532,616
Jul 10 88.65 87.52 87.59 88.50 574,923
Jul 9 88.95 87.91 88.57 88.79 527,112
Jul 8 89.38 88.52 89.19 89.06 699,156
Jul 7 89.95 88.98 89.93 89.58 624,054
Jul 3 90.12 89.23 89.52 90.02 488,308
Jul 2 90.19 88.81 89.77 89.04 1,167,220
Jul 1 90.20 87.76 87.76 90.05 833,076
Jun 30 87.98 86.86 87.63 87.66 1,065,498
Jun 27 88.04 86.99 86.99 87.91 708,277
Jun 26 87.06 85.95 86.67 86.99 641,009
Jun 25 87.00 86.17 86.54 86.75 1,191,347
Jun 24 87.63 86.43 86.58 86.94 705,750
Jun 23 87.06 85.89 86.36 86.98 607,310
Jun 20 86.63 84.76 84.76 86.44 879,757
Jun 19 89.08 84.54 88.41 85.70 610,313
Jun 18 86.67 85.54 86.67 86.49 477,113
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.