Skip to main content

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.363 8.565 8.346 8.542 1,074,931 +0.18(+2.12%)
Jan 30, 2003 8.403 8.436 8.348 8.365 1,207,060 -0.08(-0.94%)
Jan 29, 2003 8.363 8.495 8.303 8.444 1,326,197 +0.01(+0.07%)
Jan 28, 2003 8.342 8.438 8.232 8.438 2,411,670 +0.12(+1.50%)
Jan 27, 2003 8.255 8.491 8.134 8.314 2,054,993 -0.05(-0.59%)
Jan 24, 2003 8.611 8.618 8.338 8.363 1,876,043 -0.25(-2.89%)
Jan 23, 2003 8.546 8.669 8.536 8.611 1,694,150 +0.08(+0.98%)
Jan 22, 2003 8.607 8.607 8.481 8.528 2,227,081 -0.08(-0.92%)
Jan 21, 2003 8.628 8.699 8.581 8.607 2,323,910 -0.02(-0.24%)
Jan 17, 2003 8.671 8.679 8.569 8.628 1,560,795 -0.04(-0.49%)
Jan 16, 2003 8.567 8.740 8.520 8.671 1,868,443 +0.13(+1.50%)
Jan 15, 2003 8.516 8.552 8.414 8.542 1,904,724 +0.00(+0.02%)
Jan 14, 2003 8.454 8.614 8.414 8.540 2,280,521 +0.01(+0.14%)
Jan 13, 2003 8.567 8.709 8.434 8.528 3,723,159 +0.32(+3.88%)
Jan 10, 2003 8.077 8.257 8.057 8.210 5,672,008 -0.08(-0.96%)
Jan 09, 2003 8.546 8.546 8.283 8.289 4,373,756 -0.25(-2.89%)
Jan 08, 2003 8.679 8.691 8.469 8.536 1,299,723 -0.14(-1.62%)
Jan 07, 2003 8.734 8.742 8.542 8.677 2,455,304 -0.07(-0.79%)
Jan 06, 2003 8.822 8.997 8.740 8.746 2,260,419 -0.18(-2.06%)
Jan 03, 2003 8.873 8.964 8.795 8.930 1,356,840 +0.04(+0.46%)
Jan 02, 2003 8.465 8.903 8.461 8.889 2,646,512 +0.47(+5.55%)
Dec 31, 2002 8.301 8.542 8.263 8.422 1,349,976 +0.07(+0.83%)
Dec 30, 2002 8.475 8.475 8.289 8.352 2,814,922 -0.14(-1.63%)
Dec 27, 2002 8.556 8.614 8.485 8.491 904,560 -0.05(-0.62%)
Dec 26, 2002 8.465 8.652 8.414 8.544 810,181 -0.01(-0.14%)
Dec 24, 2002 8.505 8.673 8.505 8.556 491,992 +0.03(+0.31%)
Dec 23, 2002 8.607 8.793 8.469 8.530 2,483,250 -0.14(-1.60%)
Dec 20, 2002 8.216 8.738 8.197 8.669 3,781,012 +0.47(+5.77%)
Dec 19, 2002 8.204 8.297 8.161 8.195 1,908,646 -0.01(-0.07%)
Dec 18, 2002 8.322 8.381 8.118 8.201 5,208,207 -0.22(-2.59%)
Dec 17, 2002 8.538 8.618 8.405 8.420 2,071,173 -0.17(-1.97%)
Dec 16, 2002 8.387 8.591 8.387 8.589 1,801,030 +0.15(+1.79%)
Dec 13, 2002 8.607 8.607 8.424 8.438 1,793,676 -0.17(-2.01%)
Dec 12, 2002 8.669 8.687 8.567 8.611 1,052,133 -0.05(-0.54%)
Dec 11, 2002 8.671 8.771 8.579 8.658 1,551,234 -0.01(-0.14%)
Dec 10, 2002 8.709 8.771 8.567 8.671 2,639,403 -0.03(-0.37%)
Dec 09, 2002 8.921 8.938 8.703 8.703 3,254,455 -0.25(-2.82%)
Dec 06, 2002 8.875 8.993 8.838 8.956 1,945,172 +0.13(+1.50%)
Dec 05, 2002 9.015 9.015 8.715 8.824 2,082,449 -0.11(-1.28%)
Dec 04, 2002 8.934 9.005 8.887 8.938 1,562,511 -0.01(-0.11%)
Dec 03, 2002 8.985 9.074 8.948 8.948 2,022,880 -0.05(-0.54%)
Dec 02, 2002 9.117 9.138 8.964 8.997 941,821 +0.02(+0.20%)
Nov 29, 2002 8.995 9.009 8.964 8.979 668,246 -0.11(-1.21%)
Nov 27, 2002 8.975 9.089 8.917 9.089 1,819,661 +0.28(+3.22%)
Nov 26, 2002 9.040 9.040 8.773 8.805 2,527,620 -0.18(-2.04%)
Nov 25, 2002 8.985 9.066 8.952 8.989 1,228,878 +0.12(+1.36%)
Nov 22, 2002 8.826 9.003 8.785 8.868 975,405 +0.08(+0.95%)
Nov 21, 2002 9.026 9.162 8.750 8.785 2,867,137 -0.18(-2.00%)
Nov 20, 2002 8.913 9.113 8.822 8.964 1,146,266 +0.05(+0.57%)
Nov 19, 2002 8.567 8.934 8.536 8.913 2,765,159 +0.20(+2.27%)
Nov 18, 2002 8.852 8.852 8.403 8.715 4,218,093 -0.15(-1.70%)
Nov 15, 2002 8.924 8.924 8.667 8.866 3,415,511 -0.23(-2.49%)
Nov 14, 2002 9.060 9.213 8.999 9.093 1,550,009 +0.16(+1.83%)
Nov 13, 2002 9.111 9.138 8.873 8.930 2,077,546 -0.20(-2.15%)
Nov 12, 2002 8.801 9.211 8.801 9.125 2,883,561 +0.21(+2.40%)
Nov 11, 2002 9.152 9.152 8.909 8.911 2,387,401 -0.29(-3.17%)
Nov 08, 2002 9.258 9.433 9.154 9.203 1,338,945 -0.09(-0.92%)
Nov 07, 2002 9.423 9.423 9.280 9.289 2,239,828 -0.19(-2.00%)
Nov 06, 2002 9.648 9.668 9.283 9.478 2,441,822 -0.07(-0.77%)
Nov 05, 2002 9.466 9.586 9.319 9.552 1,357,575 +0.08(+0.88%)
Nov 04, 2002 9.631 9.688 9.456 9.468 1,610,803 -0.12(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.