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

Moody's Corp (NY: MCO )

494.66 +4.55 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 8.995 9.009 8.965 8.979 668,227 -0.11(-1.21%)
Nov 27, 2002 8.975 9.089 8.918 9.089 1,819,608 +0.28(+3.22%)
Nov 26, 2002 9.040 9.040 8.773 8.805 2,527,547 -0.18(-2.04%)
Nov 25, 2002 8.985 9.067 8.952 8.989 1,228,842 +0.12(+1.36%)
Nov 22, 2002 8.826 9.003 8.785 8.869 975,377 +0.08(+0.95%)
Nov 21, 2002 9.026 9.162 8.750 8.785 2,867,054 -0.18(-2.00%)
Nov 20, 2002 8.914 9.113 8.822 8.965 1,146,233 +0.05(+0.57%)
Nov 19, 2002 8.567 8.934 8.536 8.914 2,765,079 +0.20(+2.27%)
Nov 18, 2002 8.852 8.852 8.404 8.716 4,217,972 -0.15(-1.70%)
Nov 15, 2002 8.924 8.924 8.667 8.867 3,415,412 -0.23(-2.49%)
Nov 14, 2002 9.060 9.213 8.999 9.093 1,549,964 +0.16(+1.83%)
Nov 13, 2002 9.111 9.138 8.873 8.930 2,077,486 -0.20(-2.15%)
Nov 12, 2002 8.801 9.211 8.801 9.126 2,883,478 +0.21(+2.40%)
Nov 11, 2002 9.152 9.152 8.910 8.912 2,387,332 -0.29(-3.17%)
Nov 08, 2002 9.258 9.434 9.154 9.203 1,338,906 -0.09(-0.92%)
Nov 07, 2002 9.424 9.424 9.281 9.289 2,239,763 -0.19(-2.00%)
Nov 06, 2002 9.648 9.668 9.283 9.479 2,441,751 -0.07(-0.77%)
Nov 05, 2002 9.466 9.587 9.319 9.552 1,357,536 +0.08(+0.88%)
Nov 04, 2002 9.632 9.689 9.456 9.468 1,610,757 -0.12(-1.30%)
Nov 01, 2002 9.576 9.678 9.454 9.593 1,019,255 -0.01(-0.15%)
Oct 31, 2002 9.438 9.623 9.415 9.607 2,029,931 +0.17(+1.79%)
Oct 30, 2002 9.250 9.503 9.232 9.438 22,797,200 +0.22(+2.37%)
Oct 29, 2002 9.169 9.260 9.036 9.220 2,535,882 +0.06(+0.67%)
Oct 28, 2002 9.352 9.383 9.113 9.158 1,466,129 -0.15(-1.60%)
Oct 25, 2002 9.383 9.397 9.185 9.307 2,049,541 -0.08(-0.80%)
Oct 24, 2002 9.674 9.695 9.370 9.383 1,753,178 -0.29(-2.97%)
Oct 23, 2002 9.515 9.750 9.393 9.670 4,711,911 -0.55(-5.41%)
Oct 22, 2002 10.16 10.30 10.04 10.22 2,023,312 +0.05(+0.46%)
Oct 21, 2002 9.903 10.18 9.729 10.18 1,330,081 +0.28(+2.87%)
Oct 18, 2002 10.12 10.12 9.891 9.893 12,305,586 -0.22(-2.22%)
Oct 17, 2002 10.13 10.16 10.00 10.12 1,193,053 +0.09(+0.85%)
Oct 16, 2002 10.08 10.19 9.964 10.03 1,184,473 -0.04(-0.44%)
Oct 15, 2002 9.944 10.15 9.925 10.08 1,721,066 +0.24(+2.45%)
Oct 14, 2002 9.701 9.933 9.701 9.836 294,157 +0.09(+0.88%)
Oct 11, 2002 9.605 9.827 9.589 9.750 2,580,250 +0.24(+2.55%)
Oct 10, 2002 9.362 9.585 9.250 9.507 2,117,443 +0.17(+1.77%)
Oct 09, 2002 9.403 9.591 9.340 9.342 2,387,823 -0.06(-0.63%)
Oct 08, 2002 9.148 9.566 9.042 9.401 2,619,962 +0.28(+3.04%)
Oct 07, 2002 9.003 9.379 8.893 9.124 3,468,116 +0.41(+4.66%)
Oct 04, 2002 9.640 9.640 8.546 8.718 6,865,879 -0.92(-9.55%)
Oct 03, 2002 9.862 9.903 9.634 9.638 3,051,638 -0.44(-4.37%)
Oct 02, 2002 10.09 10.18 9.960 10.08 2,147,104 -0.02(-0.16%)
Oct 01, 2002 9.913 10.09 9.836 10.09 2,168,430 +0.20(+2.04%)
Sep 30, 2002 9.923 9.993 9.719 9.893 2,007,869 -0.06(-0.61%)
Sep 27, 2002 9.944 10.00 9.913 9.954 1,985,317 +0.01(+0.10%)
Sep 26, 2002 9.819 9.972 9.803 9.944 1,550,454 +0.20(+2.01%)
Sep 25, 2002 9.617 9.811 9.528 9.748 1,344,789 +0.18(+1.90%)
Sep 24, 2002 9.852 9.868 9.501 9.566 1,850,495 -0.39(-3.95%)
Sep 23, 2002 9.791 9.989 9.791 9.960 2,033,853 +0.12(+1.27%)
Sep 20, 2002 9.725 9.899 9.725 9.836 2,166,224 +0.11(+1.13%)
Sep 19, 2002 10.04 10.11 9.689 9.725 1,535,256 -0.31(-3.13%)
Sep 18, 2002 9.999 10.08 9.995 10.04 1,067,546 +0.03(+0.33%)
Sep 17, 2002 10.25 10.25 9.991 10.01 1,695,082 -0.14(-1.39%)
Sep 16, 2002 9.933 10.18 9.909 10.15 929,292 +0.21(+2.07%)
Sep 13, 2002 9.915 9.974 9.872 9.942 978,808 -0.02(-0.25%)
Sep 12, 2002 10.10 10.10 9.950 9.966 955,031 -0.16(-1.61%)
Sep 11, 2002 10.19 10.19 10.12 10.13 707,938 -0.01(-0.06%)
Sep 10, 2002 10.14 10.19 10.06 10.14 1,020,971 +0.03(+0.26%)
Sep 09, 2002 9.964 10.16 9.834 10.11 1,427,398 +0.13(+1.29%)
Sep 06, 2002 10.06 10.13 9.980 9.980 1,638,211 +0.02(+0.16%)
Sep 05, 2002 9.942 10.03 9.746 9.964 1,394,061 -0.03(-0.27%)
Sep 04, 2002 9.882 9.999 9.842 9.991 2,565,052 +0.09(+0.91%)
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.