Moody's Corp (NY: MCO )

287.44 USD +9.43 (+3.39%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 18.70 18.85 18.40 18.76 888,900 +0.07(+0.35%)
Jan 30, 2002 18.94 19.07 18.23 18.70 772,800 -0.23(-1.22%)
Jan 29, 2002 19.49 19.50 18.75 18.92 433,200 -0.56(-2.87%)
Jan 28, 2002 20.00 20.05 19.39 19.49 505,500 -0.52(-2.62%)
Jan 25, 2002 20.00 20.20 19.75 20.01 271,300 +0.01(+0.08%)
Jan 24, 2002 19.86 20.00 19.67 20.00 310,900 +0.18(+0.91%)
Jan 23, 2002 19.87 19.94 19.75 19.82 351,700 -0.05(-0.28%)
Jan 22, 2002 19.96 20.02 19.83 19.87 179,800 -0.08(-0.40%)
Jan 21, 2002 19.85 19.98 19.77 19.95 245,200 +0.00(+0.00%)
Jan 18, 2002 19.85 19.98 19.77 19.95 245,200 -0.01(-0.05%)
Jan 17, 2002 19.92 19.98 19.65 19.96 306,500 +0.05(+0.28%)
Jan 16, 2002 19.92 19.98 19.77 19.91 184,800 -0.06(-0.30%)
Jan 15, 2002 20.02 20.12 19.78 19.96 264,100 -0.06(-0.30%)
Jan 14, 2002 19.83 20.15 19.65 20.02 459,500 +0.07(+0.38%)
Jan 11, 2002 20.00 20.00 19.75 19.95 603,000 -0.04(-0.23%)
Jan 10, 2002 20.12 20.25 19.90 20.00 343,500 +0.07(+0.33%)
Dec 31, 2001 20.38 20.38 19.92 19.93 340,300 -0.34(-1.70%)
Dec 28, 2001 20.45 20.55 20.10 20.27 307,300 -0.17(-0.83%)
Dec 27, 2001 20.15 20.45 20.05 20.45 235,700 +0.30(+1.46%)
Dec 26, 2001 20.00 20.45 20.00 20.15 249,200 +0.14(+0.67%)
Dec 24, 2001 19.88 20.01 19.88 20.01 323,900 +0.26(+1.32%)
Dec 21, 2001 19.75 19.80 19.75 19.75 414,900 +0.00(+0.03%)
Dec 20, 2001 19.75 19.98 19.65 19.75 243,100 -0.05(-0.28%)
Dec 19, 2001 19.75 19.92 19.60 19.80 341,900 +0.10(+0.53%)
Dec 18, 2001 19.75 19.90 19.51 19.70 1,003,600 -0.07(-0.38%)
Dec 17, 2001 18.75 19.77 18.62 19.77 1,078,700 +1.39(+7.56%)
Dec 14, 2001 18.23 18.50 18.23 18.39 406,100 +0.25(+1.35%)
Dec 13, 2001 18.11 18.38 18.02 18.14 499,800 +0.03(+0.17%)
Dec 12, 2001 18.15 18.25 18.08 18.11 321,400 +0.04(+0.22%)
Dec 11, 2001 17.95 18.24 17.94 18.07 493,100 +0.24(+1.35%)
Dec 10, 2001 18.12 18.12 17.83 17.83 242,400 -0.30(-1.63%)
Dec 07, 2001 18.07 18.17 17.83 18.12 184,600 +0.05(+0.28%)
Dec 06, 2001 18.29 18.37 17.78 18.08 278,900 -0.29(-1.55%)
Dec 05, 2001 18.00 18.41 17.88 18.36 513,200 +0.39(+2.14%)
Dec 04, 2001 17.41 17.99 17.35 17.98 436,700 +0.69(+4.02%)
Dec 03, 2001 17.39 17.42 17.16 17.28 294,200 -0.05(-0.32%)
Nov 30, 2001 17.00 17.44 16.89 17.33 667,100 +0.24(+1.43%)
Nov 29, 2001 16.90 17.15 16.85 17.09 178,500 +0.20(+1.18%)
Nov 28, 2001 17.12 17.12 16.77 16.89 721,300 -0.35(-2.00%)
Nov 27, 2001 17.65 17.65 17.12 17.24 422,300 -0.35(-2.02%)
Nov 26, 2001 17.38 17.67 17.38 17.59 424,000 +0.23(+1.30%)
Nov 23, 2001 17.38 17.48 17.23 17.36 55,500 -0.01(-0.06%)
Nov 21, 2001 17.42 17.50 17.25 17.38 256,900 -0.00(-0.03%)
Nov 20, 2001 17.38 17.50 17.00 17.38 562,400 +0.13(+0.75%)
Nov 19, 2001 17.51 17.59 17.11 17.25 807,900 -0.25(-1.40%)
Nov 16, 2001 17.78 17.78 17.35 17.50 365,800 -0.18(-1.05%)
Nov 15, 2001 17.95 18.00 17.62 17.68 333,100 -0.23(-1.26%)
Nov 14, 2001 17.99 18.00 17.77 17.91 313,000 +0.04(+0.25%)
Nov 13, 2001 17.65 17.86 17.62 17.86 339,200 +0.37(+2.12%)
Nov 12, 2001 17.42 17.62 17.20 17.49 204,000 +0.00(+0.03%)
Nov 09, 2001 17.60 17.67 17.45 17.49 184,500 -0.04(-0.23%)
Nov 08, 2001 17.74 17.75 17.52 17.52 246,200 -0.21(-1.21%)
Nov 07, 2001 17.58 17.77 17.58 17.74 570,700 +0.13(+0.74%)
Nov 06, 2001 17.58 17.67 17.41 17.61 550,400 +0.09(+0.49%)
Nov 05, 2001 17.67 17.70 17.41 17.52 536,000 -0.08(-0.43%)
Nov 02, 2001 17.70 17.75 17.52 17.60 266,800 -0.15(-0.85%)
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.