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

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2003 10.82 10.87 10.69 10.75 921,719 -0.02(-0.17%)
Jun 27, 2003 10.93 10.94 10.73 10.77 811,407 -0.11(-1.03%)
Jun 26, 2003 10.76 10.90 10.73 10.88 549,599 +0.15(+1.37%)
Jun 25, 2003 10.84 10.97 10.73 10.73 968,786 -0.11(-0.98%)
Jun 24, 2003 10.78 10.90 10.75 10.84 630,985 +0.07(+0.66%)
Jun 23, 2003 10.92 10.94 10.70 10.77 896,225 -0.15(-1.35%)
Jun 20, 2003 10.86 10.95 10.78 10.92 1,707,878 +0.11(+0.98%)
Jun 19, 2003 11.07 11.07 10.79 10.81 997,467 -0.26(-2.32%)
Jun 18, 2003 11.00 11.11 10.91 11.07 1,106,554 +0.02(+0.22%)
Jun 17, 2003 11.14 11.18 11.04 11.04 1,071,254 -0.10(-0.93%)
Jun 16, 2003 10.88 11.19 10.88 11.15 926,377 +0.27(+2.44%)
Jun 13, 2003 10.79 10.90 10.77 10.88 1,014,136 +0.13(+1.20%)
Jun 12, 2003 10.74 10.77 10.53 10.75 893,528 +0.07(+0.61%)
Jun 11, 2003 10.82 10.83 10.64 10.69 2,546,986 -0.18(-1.69%)
Jun 10, 2003 10.82 10.92 10.79 10.87 1,051,152 +0.09(+0.83%)
Jun 09, 2003 10.67 10.79 10.66 10.78 1,388,463 +0.07(+0.69%)
Jun 06, 2003 10.66 10.91 10.66 10.71 1,503,187 +0.07(+0.61%)
Jun 05, 2003 10.61 10.73 10.55 10.64 1,038,405 +0.01(+0.08%)
Jun 04, 2003 10.58 10.74 10.56 10.63 1,480,144 +0.00(+0.02%)
Jun 03, 2003 10.72 10.72 10.55 10.63 1,007,027 -0.05(-0.51%)
Jun 02, 2003 10.73 10.81 10.65 10.69 1,467,152 +0.05(+0.48%)
May 30, 2003 10.57 10.66 10.52 10.64 1,397,042 +0.03(+0.27%)
May 29, 2003 10.70 10.79 10.51 10.61 1,911,342 -0.17(-1.59%)
May 28, 2003 10.62 10.83 10.59 10.78 1,693,905 +0.09(+0.88%)
May 27, 2003 10.57 10.71 10.53 10.69 917,307 +0.12(+1.12%)
May 23, 2003 10.51 10.59 10.50 10.57 658,441 +0.01(+0.06%)
May 22, 2003 10.60 10.62 10.50 10.56 2,175,602 -0.05(-0.44%)
May 21, 2003 10.56 10.71 10.54 10.61 2,999,021 +0.04(+0.43%)
May 20, 2003 10.44 10.61 10.41 10.56 2,221,933 +0.12(+1.19%)
May 19, 2003 10.40 10.58 10.40 10.44 1,780,193 -0.00(-0.02%)
May 16, 2003 10.34 10.47 10.34 10.44 1,891,731 +0.10(+0.93%)
May 15, 2003 10.20 10.38 10.18 10.35 1,745,629 +0.18(+1.75%)
May 14, 2003 10.14 10.19 10.11 10.17 1,242,360 +0.07(+0.71%)
May 13, 2003 10.04 10.16 10.01 10.10 1,205,835 +0.06(+0.59%)
May 12, 2003 9.903 10.10 9.899 10.04 918,042 +0.04(+0.45%)
May 09, 2003 9.899 10.04 9.874 9.992 571,662 +0.12(+1.26%)
May 08, 2003 9.841 9.949 9.841 9.868 854,306 -0.12(-1.22%)
May 07, 2003 9.962 10.05 9.790 9.990 1,771,369 +0.03(+0.29%)
May 06, 2003 9.974 10.03 9.874 9.962 1,493,137 +0.03(+0.27%)
May 05, 2003 9.964 10.05 9.935 9.935 1,080,569 -0.16(-1.58%)
May 02, 2003 9.882 10.09 9.854 10.09 1,030,316 +0.17(+1.75%)
May 01, 2003 9.850 9.949 9.766 9.921 1,155,581 +0.07(+0.72%)
Apr 30, 2003 9.935 9.935 9.790 9.850 1,522,553 -0.08(-0.78%)
Apr 29, 2003 9.790 9.933 9.739 9.927 1,152,885 +0.10(+1.06%)
Apr 28, 2003 9.648 9.856 9.637 9.823 1,072,725 +0.14(+1.50%)
Apr 25, 2003 9.627 9.752 9.576 9.678 1,577,464 -0.03(-0.29%)
Apr 24, 2003 9.729 9.764 9.556 9.707 1,913,058 -0.01(-0.10%)
Apr 23, 2003 10.06 10.09 9.515 9.717 4,160,241 -0.22(-2.24%)
Apr 22, 2003 9.992 10.01 9.899 9.939 1,935,856 -0.08(-0.75%)
Apr 21, 2003 10.05 10.13 9.956 10.01 874,163 -0.09(-0.91%)
Apr 17, 2003 9.903 10.12 9.903 10.11 1,533,584 +0.23(+2.35%)
Apr 16, 2003 9.958 9.990 9.843 9.874 1,352,918 -0.06(-0.62%)
Apr 15, 2003 9.786 9.935 9.739 9.935 1,047,966 +0.15(+1.52%)
Apr 14, 2003 9.627 9.790 9.601 9.786 839,108 +0.18(+1.91%)
Apr 11, 2003 9.733 9.831 9.586 9.603 1,113,417 -0.08(-0.84%)
Apr 10, 2003 9.617 9.709 9.556 9.684 1,226,671 +0.07(+0.70%)
Apr 09, 2003 9.695 9.829 9.613 9.617 1,977,285 -0.09(-0.97%)
Apr 08, 2003 9.578 9.737 9.546 9.711 1,396,552 +0.15(+1.58%)
Apr 07, 2003 9.739 9.790 9.558 9.560 1,220,543 +0.06(+0.64%)
Apr 04, 2003 9.546 9.546 9.415 9.499 1,624,531 +0.13(+1.39%)
Apr 03, 2003 9.433 9.474 9.256 9.368 3,353,981 -0.28(-2.88%)
Apr 02, 2003 9.780 9.907 9.635 9.646 2,817,864 +0.05(+0.55%)
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.