Skip to main content

Moody's Corp (NY: MCO )

392.45 +2.21 (+0.57%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 7.806 7.846 7.724 7.741 1,543,152 -0.01(-0.16%)
Feb 27, 2002 7.825 7.912 7.739 7.753 1,118,229 -0.02(-0.27%)
Feb 26, 2002 7.741 7.856 7.741 7.774 580,026 -0.01(-0.13%)
Feb 25, 2002 7.912 7.919 7.760 7.785 744,928 -0.11(-1.43%)
Feb 22, 2002 7.743 7.975 7.720 7.898 591,736 +0.15(+2.00%)
Feb 21, 2002 7.990 8.065 7.741 7.743 595,321 -0.19(-2.45%)
Feb 20, 2002 7.795 8.042 7.795 7.938 757,834 +0.19(+2.51%)
Feb 19, 2002 7.866 7.912 7.741 7.743 891,429 -0.04(-0.48%)
Feb 18, 2002 7.668 7.854 7.490 7.781 2,906,346 +0.00(+0.00%)
Feb 15, 2002 7.668 7.854 7.490 7.781 2,906,346 +0.11(+1.47%)
Feb 14, 2002 8.007 8.023 7.668 7.668 2,353,086 -0.29(-3.60%)
Feb 13, 2002 7.971 8.120 7.902 7.954 18,043,676 -0.06(-0.71%)
Feb 12, 2002 8.312 8.312 7.973 8.011 2,522,768 -0.30(-3.60%)
Feb 11, 2002 8.285 8.366 8.170 8.310 781,255 -0.03(-0.33%)
Feb 08, 2002 8.159 8.366 8.159 8.337 817,581 +0.14(+1.66%)
Feb 07, 2002 8.400 8.544 8.182 8.201 1,336,904 -0.20(-2.39%)
Feb 06, 2002 8.348 8.544 8.306 8.402 1,877,737 -0.01(-0.07%)
Feb 05, 2002 8.055 8.456 8.013 8.408 1,777,600 +0.54(+6.92%)
Feb 04, 2002 7.940 7.965 7.762 7.864 1,286,956 -0.04(-0.48%)
Feb 01, 2002 7.866 7.929 7.846 7.902 1,093,614 +0.05(+0.67%)
Jan 31, 2002 7.825 7.887 7.699 7.850 2,124,374 +0.03(+0.35%)
Jan 30, 2002 7.925 7.979 7.626 7.823 1,846,907 -0.10(-1.22%)
Jan 29, 2002 8.153 8.159 7.848 7.919 1,035,300 -0.23(-2.87%)
Jan 28, 2002 8.369 8.389 8.113 8.153 1,208,089 -0.22(-2.62%)
Jan 25, 2002 8.366 8.454 8.264 8.373 648,377 +0.01(+0.08%)
Jan 24, 2002 8.312 8.369 8.233 8.366 743,017 +0.08(+0.91%)
Jan 23, 2002 8.314 8.343 8.266 8.291 840,524 -0.02(-0.28%)
Jan 22, 2002 8.354 8.379 8.295 8.314 429,702 -0.03(-0.40%)
Jan 21, 2002 8.306 8.358 8.272 8.348 586,001 +0.00(+0.00%)
Jan 18, 2002 8.306 8.358 8.272 8.348 586,001 -0.00(-0.05%)
Jan 17, 2002 8.337 8.360 8.222 8.352 732,501 +0.02(+0.28%)
Jan 16, 2002 8.337 8.360 8.274 8.329 441,651 -0.03(-0.30%)
Jan 15, 2002 8.379 8.421 8.277 8.354 631,170 -0.03(-0.30%)
Jan 14, 2002 8.295 8.431 8.222 8.379 1,098,154 +0.03(+0.38%)
Jan 11, 2002 8.366 8.369 8.264 8.348 1,441,104 -0.02(-0.23%)
Jan 10, 2002 8.421 8.473 8.327 8.366 820,927 +0.03(+0.33%)
Dec 31, 2001 8.525 8.525 8.335 8.339 813,279 -0.14(-1.70%)
Dec 28, 2001 8.559 8.599 8.410 8.484 734,413 -0.07(-0.83%)
Dec 27, 2001 8.431 8.555 8.392 8.555 563,297 +0.12(+1.46%)
Dec 26, 2001 8.369 8.555 8.369 8.431 595,560 +0.06(+0.67%)
Dec 24, 2001 8.316 8.375 8.316 8.375 774,085 +0.11(+1.32%)
Dec 21, 2001 8.264 8.285 8.264 8.266 991,565 +0.00(+0.03%)
Dec 20, 2001 8.264 8.358 8.222 8.264 580,982 -0.02(-0.28%)
Dec 19, 2001 8.264 8.335 8.201 8.287 817,103 +0.04(+0.53%)
Dec 18, 2001 8.264 8.327 8.164 8.243 2,398,494 -0.03(-0.38%)
Dec 17, 2001 7.846 8.274 7.793 8.274 2,577,975 +0.58(+7.56%)
Dec 14, 2001 7.626 7.741 7.626 7.693 970,534 +0.10(+1.35%)
Dec 13, 2001 7.580 7.689 7.542 7.590 1,194,467 +0.01(+0.17%)
Dec 12, 2001 7.594 7.636 7.563 7.578 768,110 +0.02(+0.22%)
Dec 11, 2001 7.513 7.632 7.507 7.561 1,178,455 +0.10(+1.35%)
Dec 10, 2001 7.582 7.584 7.458 7.461 579,309 -0.12(-1.63%)
Dec 07, 2001 7.561 7.601 7.458 7.584 441,173 +0.02(+0.28%)
Dec 06, 2001 7.651 7.687 7.440 7.563 666,540 -0.12(-1.55%)
Dec 05, 2001 7.530 7.701 7.479 7.682 1,226,492 +0.16(+2.14%)
Dec 04, 2001 7.283 7.528 7.260 7.521 1,043,665 +0.29(+4.02%)
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.