Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.578 8.785 8.561 8.762 1,047,967 +0.18(+2.12%)
Jan 30, 2003 8.620 8.653 8.563 8.580 1,176,782 -0.08(-0.94%)
Jan 29, 2003 8.578 8.714 8.517 8.661 1,292,930 +0.01(+0.07%)
Jan 28, 2003 8.557 8.655 8.444 8.655 2,351,174 +0.13(+1.50%)
Jan 27, 2003 8.467 8.710 8.343 8.528 2,003,445 -0.05(-0.59%)
Jan 24, 2003 8.833 8.839 8.553 8.578 1,828,983 -0.26(-2.89%)
Jan 23, 2003 8.766 8.892 8.756 8.833 1,651,653 +0.09(+0.98%)
Jan 22, 2003 8.829 8.829 8.699 8.747 2,171,215 -0.08(-0.92%)
Jan 21, 2003 8.850 8.923 8.802 8.829 2,265,616 -0.02(-0.24%)
Jan 17, 2003 8.894 8.902 8.789 8.850 1,521,643 -0.04(-0.49%)
Jan 16, 2003 8.787 8.965 8.739 8.894 1,821,574 +0.13(+1.50%)
Jan 15, 2003 8.735 8.772 8.630 8.762 1,856,945 +0.00(+0.02%)
Jan 14, 2003 8.672 8.835 8.630 8.760 2,223,315 +0.01(+0.14%)
Jan 13, 2003 8.787 8.933 8.651 8.747 3,629,766 +0.33(+3.88%)
Jan 10, 2003 8.285 8.469 8.264 8.421 5,529,729 -0.08(-0.96%)
Jan 09, 2003 8.766 8.766 8.496 8.502 4,264,043 -0.25(-2.89%)
Jan 08, 2003 8.902 8.915 8.687 8.756 1,267,120 -0.14(-1.62%)
Jan 07, 2003 8.959 8.967 8.762 8.900 2,393,714 -0.07(-0.79%)
Jan 06, 2003 9.049 9.228 8.965 8.971 2,203,718 -0.19(-2.06%)
Jan 03, 2003 9.101 9.195 9.021 9.159 1,322,804 +0.04(+0.46%)
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.