Moody's Corp (NY: MCO )

289.48 USD +2.04 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 20.50 21.00 20.46 20.94 438,500 +0.44(+2.12%)
Jan 30, 2003 20.60 20.68 20.46 20.50 492,400 -0.20(-0.94%)
Jan 29, 2003 20.50 20.83 20.36 20.70 541,000 +0.02(+0.07%)
Jan 28, 2003 20.45 20.68 20.18 20.68 983,800 +0.30(+1.50%)
Jan 27, 2003 20.24 20.82 19.94 20.38 838,300 -0.12(-0.59%)
Jan 24, 2003 21.11 21.12 20.44 20.50 765,300 -0.61(-2.89%)
Jan 23, 2003 20.95 21.25 20.92 21.11 691,100 +0.21(+0.98%)
Jan 22, 2003 21.10 21.10 20.79 20.91 908,500 -0.19(-0.92%)
Jan 21, 2003 21.15 21.33 21.04 21.10 948,000 -0.05(-0.24%)
Jan 17, 2003 21.25 21.27 21.00 21.15 636,700 -0.10(-0.49%)
Jan 16, 2003 21.00 21.42 20.89 21.25 762,200 +0.31(+1.50%)
Jan 15, 2003 20.88 20.96 20.62 20.94 777,000 +0.01(+0.02%)
Jan 14, 2003 20.73 21.11 20.62 20.93 930,300 +0.03(+0.14%)
Jan 13, 2003 21.00 21.35 20.67 20.91 1,518,800 +0.78(+3.88%)
Jan 10, 2003 19.80 20.24 19.75 20.12 2,313,800 -0.20(-0.96%)
Jan 09, 2003 20.95 20.95 20.30 20.32 1,784,200 -0.60(-2.89%)
Jan 08, 2003 21.27 21.30 20.76 20.92 530,200 -0.35(-1.62%)
Jan 07, 2003 21.41 21.43 20.94 21.27 1,001,600 -0.17(-0.79%)
Jan 06, 2003 21.62 22.05 21.42 21.44 922,100 -0.45(-2.06%)
Jan 03, 2003 21.75 21.98 21.56 21.89 553,500 +0.10(+0.46%)
Jan 02, 2003 20.75 21.83 20.74 21.79 1,079,600 +1.15(+5.55%)
Dec 31, 2002 20.35 20.94 20.25 20.64 550,700 +0.17(+0.83%)
Dec 30, 2002 20.77 20.77 20.32 20.48 1,148,300 -0.34(-1.63%)
Dec 27, 2002 20.98 21.11 20.80 20.82 369,000 -0.13(-0.62%)
Dec 26, 2002 20.75 21.21 20.62 20.95 330,500 -0.03(-0.14%)
Dec 24, 2002 20.85 21.26 20.85 20.98 200,700 +0.07(+0.31%)
Dec 23, 2002 21.10 21.55 20.76 20.91 1,013,000 -0.34(-1.60%)
Dec 20, 2002 20.14 21.42 20.09 21.25 1,542,400 +1.16(+5.77%)
Dec 19, 2002 20.11 20.34 20.00 20.09 778,600 -0.02(-0.07%)
Dec 18, 2002 20.40 20.55 19.90 20.11 2,124,600 -0.53(-2.59%)
Dec 17, 2002 20.93 21.12 20.61 20.64 844,900 -0.42(-1.97%)
Dec 16, 2002 20.56 21.06 20.56 21.05 734,700 +0.37(+1.79%)
Dec 13, 2002 21.10 21.10 20.65 20.68 731,700 -0.43(-2.01%)
Dec 12, 2002 21.25 21.30 21.00 21.11 429,200 -0.11(-0.54%)
Dec 11, 2002 21.25 21.50 21.03 21.23 632,800 -0.03(-0.14%)
Dec 10, 2002 21.35 21.50 21.00 21.25 1,076,700 -0.08(-0.37%)
Dec 09, 2002 21.87 21.91 21.33 21.33 1,327,600 -0.62(-2.82%)
Dec 06, 2002 21.75 22.05 21.67 21.95 793,500 +0.33(+1.50%)
Dec 05, 2002 22.10 22.10 21.36 21.63 849,500 -0.28(-1.28%)
Dec 04, 2002 21.90 22.08 21.79 21.91 637,400 -0.02(-0.11%)
Dec 03, 2002 22.02 22.25 21.93 21.93 825,200 -0.12(-0.54%)
Dec 02, 2002 22.35 22.40 21.98 22.05 384,200 +0.04(+0.20%)
Nov 29, 2002 22.05 22.08 21.98 22.01 272,600 -0.27(-1.21%)
Nov 27, 2002 22.00 22.28 21.86 22.28 742,300 +0.70(+3.22%)
Nov 26, 2002 22.16 22.16 21.50 21.58 1,031,100 -0.45(-2.04%)
Nov 25, 2002 22.02 22.23 21.95 22.04 501,300 +0.30(+1.36%)
Nov 22, 2002 21.64 22.07 21.54 21.74 397,900 +0.20(+0.95%)
Nov 21, 2002 22.12 22.46 21.45 21.54 1,169,600 -0.44(-2.00%)
Nov 20, 2002 21.85 22.34 21.62 21.98 467,600 +0.12(+0.57%)
Nov 19, 2002 21.00 21.90 20.92 21.85 1,128,000 +0.49(+2.27%)
Nov 18, 2002 21.70 21.70 20.60 21.36 1,720,700 -0.37(-1.70%)
Nov 15, 2002 21.88 21.88 21.25 21.74 1,393,300 -0.55(-2.49%)
Nov 14, 2002 22.21 22.58 22.06 22.29 632,300 +0.40(+1.83%)
Nov 13, 2002 22.33 22.40 21.75 21.89 847,500 -0.48(-2.15%)
Nov 12, 2002 21.58 22.58 21.58 22.37 1,176,300 +0.53(+2.40%)
Nov 11, 2002 22.43 22.43 21.84 21.84 973,900 -0.71(-3.17%)
Nov 08, 2002 22.70 23.12 22.44 22.56 546,200 -0.21(-0.92%)
Nov 07, 2002 23.10 23.10 22.75 22.77 913,700 -0.47(-2.00%)
Nov 06, 2002 23.65 23.70 22.75 23.24 996,100 -0.18(-0.77%)
Nov 05, 2002 23.20 23.50 22.84 23.42 553,800 +0.21(+0.88%)
Nov 04, 2002 23.61 23.75 23.18 23.21 657,100 -0.30(-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.