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

Moody's Corp (NY: MCO )

382.17 +2.91 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2002 8.515 8.762 8.475 8.638 1,316,112 +0.07(+0.83%)
Dec 30, 2002 8.693 8.693 8.502 8.567 2,744,311 -0.14(-1.63%)
Dec 27, 2002 8.777 8.835 8.703 8.710 881,869 -0.05(-0.62%)
Dec 26, 2002 8.682 8.875 8.630 8.764 789,858 -0.01(-0.14%)
Dec 24, 2002 8.724 8.896 8.724 8.777 479,651 +0.03(+0.31%)
Dec 23, 2002 8.829 9.019 8.687 8.749 2,420,959 -0.14(-1.60%)
Dec 20, 2002 8.427 8.963 8.408 8.892 3,686,167 +0.49(+5.77%)
Dec 19, 2002 8.415 8.511 8.371 8.406 1,860,769 -0.01(-0.07%)
Dec 18, 2002 8.536 8.597 8.327 8.413 5,077,562 -0.22(-2.59%)
Dec 17, 2002 8.758 8.839 8.622 8.636 2,019,218 -0.17(-1.97%)
Dec 16, 2002 8.603 8.812 8.603 8.810 1,755,852 +0.15(+1.79%)
Dec 13, 2002 8.829 8.829 8.641 8.655 1,748,683 -0.18(-2.01%)
Dec 12, 2002 8.892 8.910 8.787 8.833 1,025,741 -0.05(-0.54%)
Dec 11, 2002 8.894 8.996 8.800 8.881 1,512,322 -0.01(-0.14%)
Dec 10, 2002 8.933 8.996 8.787 8.894 2,573,195 -0.03(-0.38%)
Dec 09, 2002 9.151 9.168 8.927 8.927 3,172,819 -0.26(-2.82%)
Dec 06, 2002 9.103 9.224 9.065 9.187 1,896,378 +0.14(+1.50%)
Dec 05, 2002 9.247 9.247 8.940 9.051 2,030,212 -0.12(-1.28%)
Dec 04, 2002 9.164 9.237 9.115 9.168 1,523,316 -0.01(-0.11%)
Dec 03, 2002 9.216 9.308 9.178 9.178 1,972,137 -0.05(-0.54%)
Dec 02, 2002 9.352 9.373 9.195 9.228 918,196 +0.02(+0.20%)
Nov 29, 2002 9.226 9.241 9.195 9.210 651,484 -0.11(-1.21%)
Nov 27, 2002 9.205 9.323 9.147 9.323 1,774,015 +0.29(+3.22%)
Nov 26, 2002 9.272 9.272 8.998 9.032 2,464,216 -0.19(-2.04%)
Nov 25, 2002 9.216 9.300 9.182 9.220 1,198,052 +0.12(+1.36%)
Nov 22, 2002 9.053 9.235 9.011 9.097 950,937 +0.09(+0.95%)
Nov 21, 2002 9.258 9.398 8.975 9.011 2,795,216 -0.18(-2.00%)
Nov 20, 2002 9.143 9.348 9.049 9.195 1,117,512 +0.05(+0.57%)
Nov 19, 2002 8.787 9.164 8.756 9.143 2,695,796 +0.20(+2.27%)
Nov 18, 2002 9.080 9.080 8.620 8.940 4,112,285 -0.15(-1.70%)
Nov 15, 2002 9.153 9.153 8.890 9.095 3,329,834 -0.23(-2.49%)
Nov 14, 2002 9.293 9.450 9.231 9.327 1,511,127 +0.17(+1.83%)
Nov 13, 2002 9.346 9.373 9.101 9.159 2,025,432 -0.20(-2.15%)
Nov 12, 2002 9.028 9.448 9.028 9.360 2,811,228 +0.22(+2.40%)
Nov 11, 2002 9.387 9.387 9.138 9.141 2,327,514 -0.30(-3.17%)
Nov 08, 2002 9.496 9.676 9.390 9.440 1,305,358 -0.09(-0.92%)
Nov 07, 2002 9.666 9.666 9.519 9.528 2,183,643 -0.19(-2.00%)
Nov 06, 2002 9.896 9.917 9.521 9.722 2,380,570 -0.08(-0.77%)
Nov 05, 2002 9.710 9.833 9.559 9.798 1,323,521 +0.09(+0.88%)
Nov 04, 2002 9.879 9.938 9.699 9.712 1,570,397 -0.13(-1.30%)
Nov 01, 2002 9.823 9.927 9.697 9.839 993,716 -0.01(-0.15%)
Oct 31, 2002 9.680 9.871 9.657 9.854 1,979,068 +0.17(+1.79%)
Oct 30, 2002 9.488 9.747 9.469 9.680 22,225,984 +0.22(+2.37%)
Oct 29, 2002 9.404 9.498 9.268 9.457 2,472,342 +0.06(+0.67%)
Oct 28, 2002 9.592 9.624 9.348 9.394 1,429,393 -0.15(-1.60%)
Oct 25, 2002 9.624 9.639 9.421 9.546 1,998,187 -0.08(-0.80%)
Oct 24, 2002 9.923 9.944 9.611 9.624 1,709,249 -0.29(-2.97%)
Oct 23, 2002 9.760 10.00 9.634 9.919 4,593,848 -0.57(-5.41%)
Oct 22, 2002 10.42 10.56 10.30 10.49 1,972,615 +0.05(+0.46%)
Oct 21, 2002 10.16 10.44 9.980 10.44 1,296,754 +0.29(+2.87%)
Oct 18, 2002 10.38 10.38 10.14 10.15 11,997,252 -0.23(-2.22%)
Oct 17, 2002 10.39 10.42 10.26 10.38 1,163,159 +0.09(+0.85%)
Oct 16, 2002 10.34 10.45 10.22 10.29 1,154,795 -0.05(-0.45%)
Oct 15, 2002 10.20 10.41 10.18 10.34 1,677,942 +0.25(+2.45%)
Oct 14, 2002 9.950 10.19 9.950 10.09 286,786 +0.09(+0.88%)
Oct 11, 2002 9.852 10.08 9.835 10.00 2,515,599 +0.25(+2.55%)
Oct 10, 2002 9.603 9.831 9.488 9.751 2,064,387 +0.17(+1.77%)
Oct 09, 2002 9.645 9.837 9.580 9.582 2,327,992 -0.06(-0.63%)
Oct 08, 2002 9.383 9.812 9.274 9.643 2,554,315 +0.28(+3.04%)
Oct 07, 2002 9.235 9.620 9.122 9.358 3,381,217 +0.42(+4.66%)
Oct 04, 2002 9.887 9.887 8.766 8.942 6,693,845 -0.94(-9.54%)
Oct 03, 2002 10.12 10.16 9.881 9.885 2,975,175 -0.45(-4.37%)
Oct 02, 2002 10.35 10.44 10.22 10.34 2,093,305 -0.02(-0.16%)
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.