Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 5.387 5.505 5.283 5.426 605,137 +0.07(+1.22%)
Nov 29, 2000 5.283 5.387 5.283 5.361 534,873 +0.04(+0.74%)
Nov 28, 2000 5.296 5.439 5.296 5.322 679,943 +0.03(+0.49%)
Nov 27, 2000 5.335 5.413 5.296 5.296 614,219 -0.03(-0.49%)
Nov 24, 2000 5.309 5.361 5.309 5.322 181,875 +0.01(+0.25%)
Nov 22, 2000 5.348 5.361 5.296 5.309 359,927 -0.05(-0.98%)
Nov 21, 2000 5.335 5.413 5.296 5.361 692,132 -0.03(-0.49%)
Nov 20, 2000 5.374 5.426 5.296 5.387 551,841 -0.01(-0.24%)
Nov 17, 2000 5.361 5.426 5.322 5.400 1,073,092 +0.09(+1.72%)
Nov 16, 2000 5.348 5.374 5.296 5.309 695,478 -0.04(-0.73%)
Nov 15, 2000 5.387 5.387 5.322 5.348 601,313 -0.08(-1.45%)
Nov 14, 2000 5.387 5.479 5.387 5.426 641,465 +0.04(+0.73%)
Nov 13, 2000 5.387 5.426 5.348 5.387 847,001 +0.00(+0.00%)
Nov 10, 2000 5.413 5.479 5.348 5.387 599,401 -0.03(-0.48%)
Nov 09, 2000 5.296 5.426 5.296 5.413 314,279 +0.04(+0.73%)
Nov 08, 2000 5.309 5.413 5.309 5.374 376,896 -0.03(-0.48%)
Nov 07, 2000 5.439 5.466 5.361 5.400 793,227 +0.01(+0.24%)
Nov 06, 2000 5.400 5.466 5.361 5.387 626,886 +0.00(+0.00%)
Nov 03, 2000 5.309 5.466 5.309 5.387 500,218 +0.00(+0.00%)
Nov 02, 2000 5.400 5.439 5.335 5.387 536,068 -0.05(-0.96%)
Nov 01, 2000 5.518 5.531 5.400 5.439 720,572 -0.07(-1.19%)
Oct 31, 2000 5.557 5.570 5.400 5.505 1,338,616 -0.07(-1.17%)
Oct 30, 2000 5.518 5.622 5.518 5.570 1,104,639 +0.05(+0.95%)
Oct 27, 2000 5.400 5.531 5.400 5.518 594,622 +0.10(+1.93%)
Oct 26, 2000 5.296 5.439 5.296 5.413 1,096,991 +0.09(+1.72%)
Oct 25, 2000 5.322 5.374 5.256 5.322 825,253 -0.01(-0.24%)
Oct 24, 2000 5.178 5.361 5.165 5.335 585,062 +0.21(+4.08%)
Oct 23, 2000 5.047 5.139 5.034 5.126 938,776 +0.09(+1.82%)
Oct 20, 2000 5.021 5.099 5.008 5.034 490,897 +0.00(+0.00%)
Oct 19, 2000 4.916 5.256 4.916 5.034 1,684,921 +0.17(+3.49%)
Oct 18, 2000 5.126 5.139 4.733 4.864 1,157,696 -0.27(-5.34%)
Oct 17, 2000 5.439 5.439 5.073 5.139 1,012,148 -0.30(-5.53%)
Oct 16, 2000 5.309 5.492 5.269 5.439 913,681 +0.12(+2.21%)
Oct 13, 2000 5.217 5.361 5.217 5.322 746,145 +0.10(+2.00%)
Oct 12, 2000 5.047 5.217 4.995 5.217 1,367,535 +0.18(+3.64%)
Oct 11, 2000 4.943 5.034 4.786 5.034 1,380,201 +0.05(+1.05%)
Oct 10, 2000 5.113 5.256 4.812 4.982 1,399,799 -0.12(-2.31%)
Oct 09, 2000 5.426 5.426 5.099 5.099 1,198,803 -0.27(-5.11%)
Oct 06, 2000 5.609 5.675 5.374 5.374 1,068,312 -0.25(-4.42%)
Oct 05, 2000 5.727 5.753 5.557 5.622 1,522,165 -0.10(-1.83%)
Oct 04, 2000 5.884 5.884 5.649 5.727 1,561,360 -0.01(-0.23%)
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.