Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 5.418 5.431 5.265 5.367 1,373,019 -0.06(-1.17%)
Oct 30, 2000 5.380 5.482 5.380 5.431 1,133,029 +0.05(+0.95%)
Oct 27, 2000 5.265 5.392 5.265 5.380 609,903 +0.10(+1.93%)
Oct 26, 2000 5.163 5.303 5.163 5.278 1,125,184 +0.09(+1.72%)
Oct 25, 2000 5.188 5.239 5.125 5.188 846,462 -0.01(-0.24%)
Oct 24, 2000 5.048 5.227 5.035 5.201 600,098 +0.20(+4.08%)
Oct 23, 2000 4.921 5.010 4.908 4.997 962,903 +0.09(+1.82%)
Oct 20, 2000 4.895 4.972 4.882 4.908 503,513 +0.00(+0.00%)
Oct 19, 2000 4.793 5.125 4.793 4.908 1,728,224 +0.17(+3.49%)
Oct 18, 2000 4.997 5.010 4.615 4.742 1,187,449 -0.27(-5.34%)
Oct 17, 2000 5.303 5.303 4.946 5.010 1,038,160 -0.29(-5.53%)
Oct 16, 2000 5.176 5.354 5.137 5.303 937,163 +0.11(+2.21%)
Oct 13, 2000 5.086 5.227 5.086 5.188 765,321 +0.10(+2.00%)
Oct 12, 2000 4.921 5.086 4.870 5.086 1,402,681 +0.18(+3.64%)
Oct 11, 2000 4.819 4.908 4.666 4.908 1,415,673 +0.05(+1.05%)
Oct 10, 2000 4.984 5.125 4.691 4.857 1,435,774 -0.11(-2.31%)
Oct 09, 2000 5.290 5.290 4.972 4.972 1,229,613 -0.27(-5.11%)
Oct 06, 2000 5.469 5.533 5.239 5.239 1,095,768 -0.24(-4.42%)
Oct 05, 2000 5.584 5.609 5.418 5.482 1,561,285 -0.10(-1.83%)
Oct 04, 2000 5.737 5.737 5.507 5.584 1,601,488 -0.01(-0.23%)
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.