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

Moody's Corp (NY: MCO )

373.98 -0.62 (-0.17%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 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 (%)
Dec 31, 2001 8.525 8.525 8.335 8.339 813,303 -0.14(-1.70%)
Dec 28, 2001 8.559 8.598 8.410 8.483 734,434 -0.07(-0.83%)
Dec 27, 2001 8.431 8.555 8.391 8.555 563,313 +0.12(+1.46%)
Dec 26, 2001 8.368 8.555 8.368 8.431 595,578 +0.06(+0.67%)
Dec 24, 2001 8.316 8.375 8.316 8.375 774,108 +0.11(+1.32%)
Dec 21, 2001 8.264 8.285 8.264 8.266 991,594 +0.00(+0.03%)
Dec 20, 2001 8.264 8.358 8.222 8.264 580,999 -0.02(-0.28%)
Dec 19, 2001 8.264 8.335 8.201 8.287 817,127 +0.04(+0.53%)
Dec 18, 2001 8.264 8.326 8.163 8.243 2,398,563 -0.03(-0.38%)
Dec 17, 2001 7.845 8.274 7.793 8.274 2,578,049 +0.58(+7.56%)
Dec 14, 2001 7.626 7.741 7.626 7.693 970,562 +0.10(+1.35%)
Dec 13, 2001 7.580 7.688 7.542 7.590 1,194,502 +0.01(+0.17%)
Dec 12, 2001 7.594 7.636 7.563 7.578 768,133 +0.02(+0.22%)
Dec 11, 2001 7.513 7.632 7.506 7.561 1,178,489 +0.10(+1.35%)
Dec 10, 2001 7.582 7.584 7.458 7.460 579,326 -0.12(-1.63%)
Dec 07, 2001 7.561 7.601 7.458 7.584 441,186 +0.02(+0.28%)
Dec 06, 2001 7.651 7.686 7.439 7.563 666,559 -0.12(-1.55%)
Dec 05, 2001 7.529 7.701 7.479 7.682 1,226,527 +0.16(+2.14%)
Dec 04, 2001 7.283 7.527 7.260 7.521 1,043,695 +0.29(+4.02%)
Dec 03, 2001 7.274 7.291 7.180 7.230 703,126 -0.02(-0.32%)
Nov 30, 2001 7.113 7.297 7.069 7.253 1,594,342 +0.10(+1.43%)
Nov 29, 2001 7.071 7.176 7.050 7.151 426,607 +0.08(+1.18%)
Nov 28, 2001 7.165 7.165 7.019 7.067 1,723,878 -0.14(-2.00%)
Nov 27, 2001 7.385 7.385 7.165 7.211 1,009,280 -0.15(-2.02%)
Nov 26, 2001 7.270 7.396 7.270 7.360 1,013,343 +0.09(+1.30%)
Nov 23, 2001 7.272 7.312 7.207 7.266 132,642 -0.00(-0.06%)
Nov 21, 2001 7.291 7.320 7.218 7.270 613,980 -0.00(-0.03%)
Nov 20, 2001 7.270 7.322 7.115 7.272 1,344,113 +0.05(+0.75%)
Nov 19, 2001 7.329 7.362 7.157 7.218 1,930,848 -0.10(-1.40%)
Nov 16, 2001 7.439 7.439 7.260 7.320 874,247 -0.08(-1.05%)
Nov 15, 2001 7.511 7.532 7.375 7.398 796,095 -0.09(-1.26%)
Nov 14, 2001 7.525 7.529 7.437 7.492 748,057 +0.02(+0.25%)
Nov 13, 2001 7.385 7.475 7.375 7.473 810,674 +0.15(+2.12%)
Nov 12, 2001 7.291 7.373 7.195 7.318 487,551 +0.00(+0.03%)
Nov 09, 2001 7.364 7.396 7.301 7.316 440,947 -0.02(-0.23%)
Nov 08, 2001 7.423 7.427 7.333 7.333 588,408 -0.09(-1.21%)
Nov 07, 2001 7.358 7.437 7.358 7.423 1,363,950 +0.05(+0.74%)
Nov 06, 2001 7.354 7.393 7.285 7.368 1,315,433 +0.04(+0.48%)
Nov 05, 2001 7.396 7.406 7.285 7.333 1,281,018 -0.03(-0.43%)
Nov 02, 2001 7.406 7.427 7.333 7.364 637,641 -0.06(-0.85%)
Nov 01, 2001 7.427 7.479 7.260 7.427 1,249,232 +0.16(+2.25%)
Oct 31, 2001 7.368 7.406 7.253 7.264 944,273 -0.07(-0.91%)
Oct 30, 2001 7.406 7.410 7.280 7.331 866,121 -0.09(-1.24%)
Oct 29, 2001 7.442 7.563 7.308 7.423 857,756 -0.10(-1.31%)
Oct 26, 2001 7.500 7.552 7.427 7.521 808,762 -0.01(-0.14%)
Oct 25, 2001 7.270 7.532 7.270 7.532 963,870 +0.15(+2.01%)
Oct 24, 2001 7.303 7.437 7.303 7.383 1,161,520 +0.05(+0.74%)
Oct 23, 2001 7.578 7.584 7.197 7.329 2,633,974 -0.30(-3.95%)
Oct 22, 2001 7.695 7.741 7.532 7.630 608,722 -0.09(-1.11%)
Oct 19, 2001 7.615 7.737 7.521 7.716 875,442 +0.10(+1.35%)
Oct 18, 2001 7.479 7.615 7.437 7.613 948,097 +0.10(+1.28%)
Oct 17, 2001 7.678 7.678 7.469 7.517 1,314,955 -0.16(-2.10%)
Oct 16, 2001 7.605 7.774 7.605 7.678 1,319,257 +0.13(+1.66%)
Oct 15, 2001 7.396 7.563 7.375 7.552 609,917 +0.13(+1.80%)
Oct 12, 2001 7.375 7.423 7.318 7.419 1,202,866 +0.02(+0.25%)
Oct 11, 2001 7.391 7.469 7.352 7.400 2,034,572 +0.03(+0.43%)
Oct 10, 2001 7.067 7.368 7.067 7.368 2,368,689 +0.23(+3.25%)
Oct 09, 2001 6.967 7.136 6.967 7.136 1,918,898 +0.15(+2.13%)
Oct 08, 2001 7.082 7.082 6.893 6.988 1,261,898 -0.12(-1.71%)
Oct 05, 2001 6.935 7.155 6.582 7.109 3,188,684 +0.21(+3.00%)
Oct 04, 2001 6.998 7.008 6.747 6.902 2,378,727 -0.20(-2.83%)
Oct 03, 2001 7.312 7.316 7.029 7.103 2,445,646 -0.21(-2.86%)
Oct 02, 2001 7.699 7.741 7.155 7.312 2,072,095 -0.40(-5.16%)
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.