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

Moody's Corp (NY: MCO )

381.21 -0.96 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2001 5.753 5.753 5.607 5.640 737,063 -0.11(-1.96%)
Feb 27, 2001 5.693 5.776 5.659 5.753 611,590 +0.07(+1.25%)
Feb 26, 2001 5.663 5.701 5.617 5.682 516,470 +0.02(+0.33%)
Feb 23, 2001 5.858 5.868 5.632 5.663 810,196 -0.22(-3.73%)
Feb 22, 2001 5.789 5.900 5.785 5.883 958,134 +0.06(+1.08%)
Feb 21, 2001 5.872 5.872 5.785 5.820 520,055 -0.05(-0.89%)
Feb 20, 2001 5.858 5.889 5.837 5.872 2,083,089 +0.01(+0.25%)
Feb 16, 2001 5.858 5.879 5.826 5.858 1,065,683 +0.00(+0.00%)
Feb 15, 2001 5.858 5.900 5.837 5.858 767,894 +0.00(+0.00%)
Feb 14, 2001 5.921 5.942 5.858 5.858 271,738 -0.07(-1.23%)
Feb 13, 2001 5.843 6.004 5.843 5.931 707,189 +0.09(+1.47%)
Feb 12, 2001 5.875 5.889 5.822 5.845 366,619 -0.02(-0.36%)
Feb 09, 2001 5.774 5.910 5.766 5.866 2,549,848 +0.10(+1.67%)
Feb 08, 2001 5.785 5.837 5.755 5.770 574,068 +0.01(+0.11%)
Feb 07, 2001 5.753 5.816 5.753 5.764 948,814 -0.06(-1.04%)
Feb 06, 2001 5.720 5.889 5.720 5.824 574,785 +0.10(+1.79%)
Feb 05, 2001 5.722 5.737 5.688 5.722 979,883 +0.02(+0.37%)
Feb 02, 2001 5.816 5.837 5.695 5.701 353,714 -0.15(-2.61%)
Feb 01, 2001 5.879 5.927 5.816 5.854 370,204 -0.00(-0.07%)
Jan 31, 2001 5.910 5.988 5.858 5.858 754,271 -0.10(-1.65%)
Jan 30, 2001 5.889 6.109 5.881 5.956 742,799 +0.09(+1.50%)
Jan 29, 2001 5.858 5.908 5.858 5.868 770,762 +0.04(+0.63%)
Jan 26, 2001 5.819 5.845 5.753 5.832 410,356 +0.04(+0.68%)
Jan 25, 2001 5.766 5.819 5.753 5.792 375,223 +0.03(+0.45%)
Jan 24, 2001 5.779 5.819 5.766 5.766 451,463 -0.01(-0.23%)
Jan 23, 2001 5.753 5.910 5.753 5.779 625,213 +0.03(+0.45%)
Jan 22, 2001 5.492 5.806 5.492 5.753 1,205,495 +0.26(+4.76%)
Jan 19, 2001 5.596 5.675 5.413 5.492 1,095,318 -0.26(-4.55%)
Jan 18, 2001 5.858 5.871 5.727 5.753 1,362,516 -0.14(-2.44%)
Jan 17, 2001 5.806 5.910 5.806 5.897 546,344 +0.04(+0.67%)
Jan 16, 2001 5.779 5.858 5.779 5.858 434,733 +0.05(+0.90%)
Jan 12, 2001 5.832 5.832 5.753 5.806 312,606 +0.01(+0.23%)
Jan 11, 2001 5.792 5.858 5.766 5.792 720,572 +0.05(+0.91%)
Jan 10, 2001 5.675 5.779 5.662 5.740 1,591,713 +0.07(+1.15%)
Jan 09, 2001 5.688 5.779 5.662 5.675 1,188,049 +0.00(+0.00%)
Jan 08, 2001 5.701 5.714 5.622 5.675 733,717 -0.08(-1.36%)
Jan 05, 2001 5.858 5.871 5.662 5.753 1,125,910 -0.10(-1.79%)
Jan 04, 2001 5.949 6.054 5.832 5.858 1,263,332 -0.12(-1.97%)
Jan 03, 2001 5.413 5.976 5.413 5.976 3,432,460 +0.46(+8.29%)
Jan 02, 2001 5.348 5.531 5.348 5.518 505,237 +0.14(+2.68%)
Dec 29, 2000 5.309 5.492 5.309 5.374 699,302 +0.01(+0.24%)
Dec 28, 2000 5.283 5.361 5.152 5.361 908,662 +0.03(+0.49%)
Dec 27, 2000 5.256 5.413 5.230 5.335 549,690 +0.13(+2.51%)
Dec 26, 2000 5.126 5.243 5.086 5.204 347,500 +0.08(+1.53%)
Dec 22, 2000 5.139 5.152 5.047 5.126 440,947 -0.07(-1.26%)
Dec 21, 2000 5.178 5.217 5.113 5.191 608,483 +0.07(+1.28%)
Dec 20, 2000 5.452 5.492 4.995 5.126 613,263 -0.33(-5.99%)
Dec 19, 2000 5.374 5.479 5.322 5.452 236,845 +0.13(+2.46%)
Dec 18, 2000 5.296 5.400 5.204 5.322 441,903 -0.04(-0.73%)
Dec 15, 2000 5.439 5.452 5.322 5.361 1,068,551 -0.29(-5.09%)
Dec 14, 2000 5.596 5.740 5.583 5.649 566,181 +0.05(+0.93%)
Dec 13, 2000 5.609 5.636 5.583 5.596 611,351 +0.00(+0.00%)
Dec 12, 2000 5.622 5.649 5.544 5.596 574,546 -0.01(-0.23%)
Dec 11, 2000 5.649 5.675 5.609 5.609 567,615 -0.05(-0.92%)
Dec 08, 2000 5.505 5.727 5.492 5.662 498,545 +0.16(+2.85%)
Dec 07, 2000 5.570 5.609 5.505 5.505 261,461 -0.05(-0.94%)
Dec 06, 2000 5.544 5.727 5.544 5.557 318,581 -0.01(-0.24%)
Dec 05, 2000 5.479 5.636 5.479 5.570 341,286 +0.07(+1.19%)
Dec 04, 2000 5.479 5.544 5.426 5.505 468,910 +0.03(+0.48%)
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.