Skip to main content

Moody's Corp (NY: MCO )

393.68 +3.44 (+0.88%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 5.910 5.988 5.858 5.858 754,249 -0.10(-1.65%)
Jan 30, 2001 5.889 6.109 5.881 5.956 742,778 +0.09(+1.50%)
Jan 29, 2001 5.858 5.908 5.858 5.868 770,739 +0.04(+0.63%)
Jan 26, 2001 5.819 5.845 5.753 5.832 410,344 +0.04(+0.68%)
Jan 25, 2001 5.766 5.819 5.753 5.793 375,212 +0.03(+0.45%)
Jan 24, 2001 5.780 5.819 5.766 5.766 451,450 -0.01(-0.23%)
Jan 23, 2001 5.753 5.910 5.753 5.780 625,195 +0.03(+0.45%)
Jan 22, 2001 5.492 5.806 5.492 5.753 1,205,460 +0.26(+4.76%)
Jan 19, 2001 5.596 5.675 5.413 5.492 1,095,287 -0.26(-4.55%)
Jan 18, 2001 5.858 5.871 5.727 5.753 1,362,476 -0.14(-2.44%)
Jan 17, 2001 5.806 5.910 5.806 5.897 546,329 +0.04(+0.67%)
Jan 16, 2001 5.780 5.858 5.780 5.858 434,721 +0.05(+0.90%)
Jan 12, 2001 5.832 5.832 5.753 5.806 312,597 +0.01(+0.23%)
Jan 11, 2001 5.793 5.858 5.766 5.793 720,552 +0.05(+0.91%)
Jan 10, 2001 5.675 5.780 5.662 5.740 1,591,667 +0.07(+1.15%)
Jan 09, 2001 5.688 5.780 5.662 5.675 1,188,014 +0.00(+0.00%)
Jan 08, 2001 5.701 5.714 5.623 5.675 733,696 -0.08(-1.36%)
Jan 05, 2001 5.858 5.871 5.662 5.753 1,125,877 -0.10(-1.79%)
Jan 04, 2001 5.950 6.054 5.832 5.858 1,263,296 -0.12(-1.97%)
Jan 03, 2001 5.413 5.976 5.413 5.976 3,432,361 +0.46(+8.29%)
Jan 02, 2001 5.348 5.531 5.348 5.518 505,222 +0.14(+2.68%)
Dec 29, 2000 5.309 5.492 5.309 5.374 699,282 +0.01(+0.24%)
Dec 28, 2000 5.283 5.361 5.152 5.361 908,636 +0.03(+0.49%)
Dec 27, 2000 5.257 5.413 5.230 5.335 549,674 +0.13(+2.51%)
Dec 26, 2000 5.126 5.243 5.087 5.204 347,490 +0.08(+1.53%)
Dec 22, 2000 5.139 5.152 5.047 5.126 440,934 -0.07(-1.26%)
Dec 21, 2000 5.178 5.217 5.113 5.191 608,466 +0.07(+1.28%)
Dec 20, 2000 5.453 5.492 4.995 5.126 613,246 -0.33(-5.99%)
Dec 19, 2000 5.374 5.479 5.322 5.453 236,838 +0.13(+2.46%)
Dec 18, 2000 5.296 5.400 5.204 5.322 441,890 -0.04(-0.73%)
Dec 15, 2000 5.440 5.453 5.322 5.361 1,068,520 -0.29(-5.09%)
Dec 14, 2000 5.596 5.740 5.583 5.649 566,165 +0.05(+0.93%)
Dec 13, 2000 5.610 5.636 5.583 5.596 611,334 +0.00(+0.00%)
Dec 12, 2000 5.623 5.649 5.544 5.596 574,529 -0.01(-0.23%)
Dec 11, 2000 5.649 5.675 5.610 5.610 567,599 -0.05(-0.92%)
Dec 08, 2000 5.505 5.727 5.492 5.662 498,531 +0.16(+2.85%)
Dec 07, 2000 5.570 5.610 5.505 5.505 261,454 -0.05(-0.94%)
Dec 06, 2000 5.544 5.727 5.544 5.557 318,572 -0.01(-0.24%)
Dec 05, 2000 5.479 5.636 5.479 5.570 341,276 +0.07(+1.19%)
Dec 04, 2000 5.479 5.544 5.427 5.505 468,896 +0.03(+0.48%)
Dec 01, 2000 5.400 5.479 5.361 5.479 496,380 +0.05(+0.96%)
Nov 30, 2000 5.387 5.505 5.283 5.427 605,120 +0.07(+1.22%)
Nov 29, 2000 5.283 5.387 5.283 5.361 534,857 +0.04(+0.74%)
Nov 28, 2000 5.296 5.440 5.296 5.322 679,923 +0.03(+0.49%)
Nov 27, 2000 5.335 5.413 5.296 5.296 614,201 -0.03(-0.49%)
Nov 24, 2000 5.309 5.361 5.309 5.322 181,870 +0.01(+0.25%)
Nov 22, 2000 5.348 5.361 5.296 5.309 359,917 -0.05(-0.98%)
Nov 21, 2000 5.335 5.413 5.296 5.361 692,112 -0.03(-0.49%)
Nov 20, 2000 5.374 5.427 5.296 5.387 551,825 -0.01(-0.24%)
Nov 17, 2000 5.361 5.427 5.322 5.400 1,073,061 +0.09(+1.72%)
Nov 16, 2000 5.348 5.374 5.296 5.309 695,458 -0.04(-0.73%)
Nov 15, 2000 5.387 5.387 5.322 5.348 601,296 -0.08(-1.45%)
Nov 14, 2000 5.387 5.479 5.387 5.427 641,446 +0.04(+0.73%)
Nov 13, 2000 5.387 5.427 5.348 5.387 846,977 +0.00(+0.00%)
Nov 10, 2000 5.413 5.479 5.348 5.387 599,384 -0.03(-0.48%)
Nov 09, 2000 5.296 5.427 5.296 5.413 314,270 +0.04(+0.73%)
Nov 08, 2000 5.309 5.413 5.309 5.374 376,885 -0.03(-0.48%)
Nov 07, 2000 5.440 5.466 5.361 5.400 793,204 +0.01(+0.24%)
Nov 06, 2000 5.400 5.466 5.361 5.387 626,868 +0.00(+0.00%)
Nov 03, 2000 5.309 5.466 5.309 5.387 500,204 +0.00(+0.00%)
Nov 02, 2000 5.400 5.440 5.335 5.387 536,052 -0.05(-0.96%)
Nov 01, 2000 5.518 5.531 5.400 5.440 720,552 -0.07(-1.19%)
Oct 31, 2000 5.557 5.570 5.400 5.505 1,338,577 -0.07(-1.17%)
Oct 30, 2000 5.518 5.623 5.518 5.570 1,104,607 +0.05(+0.95%)
Oct 27, 2000 5.400 5.531 5.400 5.518 594,604 +0.10(+1.93%)
Oct 26, 2000 5.296 5.440 5.296 5.413 1,096,959 +0.09(+1.72%)
Oct 25, 2000 5.322 5.374 5.257 5.322 825,229 -0.01(-0.24%)
Oct 24, 2000 5.178 5.361 5.165 5.335 585,045 +0.21(+4.08%)
Oct 23, 2000 5.047 5.139 5.034 5.126 938,749 +0.09(+1.82%)
Oct 20, 2000 5.021 5.100 5.008 5.034 490,883 +0.00(+0.00%)
Oct 19, 2000 4.917 5.257 4.917 5.034 1,684,873 +0.17(+3.49%)
Oct 18, 2000 5.126 5.139 4.733 4.864 1,157,663 -0.27(-5.34%)
Oct 17, 2000 5.440 5.440 5.073 5.139 1,012,118 -0.30(-5.53%)
Oct 16, 2000 5.309 5.492 5.270 5.440 913,655 +0.12(+2.21%)
Oct 13, 2000 5.217 5.361 5.217 5.322 746,123 +0.10(+2.01%)
Oct 12, 2000 5.047 5.217 4.995 5.217 1,367,495 +0.18(+3.64%)
Oct 11, 2000 4.943 5.034 4.786 5.034 1,380,161 +0.05(+1.05%)
Oct 10, 2000 5.113 5.257 4.812 4.982 1,399,759 -0.12(-2.31%)
Oct 09, 2000 5.427 5.427 5.100 5.100 1,198,769 -0.27(-5.11%)
Oct 06, 2000 5.610 5.675 5.374 5.374 1,068,281 -0.25(-4.42%)
Oct 05, 2000 5.727 5.753 5.557 5.623 1,522,121 -0.10(-1.83%)
Oct 04, 2000 5.884 5.884 5.649 5.727 1,561,315 -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.