Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY: MCO )

370.33 -4.29 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.19 10.19 10.04 10.10 1,484,361 -0.08(-0.78%)
Apr 29, 2003 10.04 10.19 9.990 10.18 1,123,965 +0.11(+1.06%)
Apr 28, 2003 9.896 10.11 9.885 10.08 1,045,816 +0.15(+1.50%)
Apr 25, 2003 9.875 10.00 9.823 9.927 1,537,894 -0.03(-0.29%)
Apr 24, 2003 9.980 10.02 9.802 9.957 1,865,070 -0.01(-0.10%)
Apr 23, 2003 10.31 10.35 9.760 9.967 4,055,883 -0.23(-2.24%)
Apr 22, 2003 10.25 10.27 10.15 10.20 1,887,296 -0.08(-0.75%)
Apr 21, 2003 10.31 10.39 10.21 10.27 852,235 -0.09(-0.91%)
Apr 17, 2003 10.16 10.38 10.16 10.37 1,495,115 +0.24(+2.35%)
Apr 16, 2003 10.21 10.25 10.10 10.13 1,318,980 -0.06(-0.62%)
Apr 15, 2003 10.04 10.19 9.990 10.19 1,021,678 +0.15(+1.52%)
Apr 14, 2003 9.875 10.04 9.848 10.04 818,059 +0.19(+1.91%)
Apr 11, 2003 9.984 10.08 9.833 9.850 1,085,488 -0.08(-0.84%)
Apr 10, 2003 9.864 9.959 9.802 9.934 1,195,901 +0.07(+0.70%)
Apr 09, 2003 9.944 10.08 9.860 9.864 1,927,685 -0.10(-0.97%)
Apr 08, 2003 9.825 9.988 9.791 9.961 1,361,520 +0.15(+1.58%)
Apr 07, 2003 9.990 10.04 9.804 9.806 1,189,926 +0.06(+0.64%)
Apr 04, 2003 9.791 9.791 9.657 9.743 1,583,780 +0.13(+1.39%)
Apr 03, 2003 9.676 9.718 9.494 9.609 3,269,848 -0.28(-2.88%)
Apr 02, 2003 10.03 10.16 9.883 9.894 2,747,179 +0.05(+0.55%)
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.