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

Moody's Corp (NY: MCO )

493.86 +3.75 (+0.77%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 20, 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 (%)
Mar 30, 2001 5.507 5.638 5.497 5.621 862,126 +0.11(+2.07%)
Mar 29, 2001 5.471 5.544 5.446 5.507 1,071,468 -0.01(-0.26%)
Mar 28, 2001 5.528 5.554 5.511 5.522 351,518 -0.01(-0.11%)
Mar 27, 2001 5.528 5.558 5.487 5.528 770,447 +0.00(+0.04%)
Mar 26, 2001 5.487 5.528 5.477 5.526 786,626 +0.09(+1.65%)
Mar 23, 2001 5.364 5.448 5.326 5.436 956,992 +0.04(+0.83%)
Mar 22, 2001 5.420 5.446 5.328 5.391 729,755 -0.05(-0.90%)
Mar 21, 2001 5.487 5.517 5.430 5.440 550,074 -0.08(-1.44%)
Mar 20, 2001 5.507 5.621 5.487 5.519 562,085 +0.02(+0.41%)
Mar 19, 2001 5.456 5.507 5.446 5.497 756,474 -0.01(-0.19%)
Mar 16, 2001 5.507 5.568 5.505 5.507 1,138,389 -0.02(-0.30%)
Mar 15, 2001 5.487 5.660 5.466 5.524 461,827 +0.02(+0.33%)
Mar 14, 2001 5.507 5.528 5.456 5.505 1,131,280 -0.02(-0.44%)
Mar 13, 2001 5.517 5.679 5.507 5.530 688,573 +0.06(+1.16%)
Mar 12, 2001 5.517 5.558 5.446 5.466 492,713 -0.04(-0.74%)
Mar 09, 2001 5.540 5.540 5.479 5.507 348,821 -0.03(-0.59%)
Mar 08, 2001 5.497 5.564 5.497 5.540 271,360 +0.08(+1.38%)
Mar 07, 2001 5.466 5.466 5.405 5.464 9,069,364 +0.01(+0.15%)
Mar 06, 2001 5.446 5.479 5.405 5.456 2,779,297 +0.00(+0.00%)
Mar 05, 2001 5.503 5.505 5.422 5.456 1,039,601 -0.05(-0.85%)
Mar 02, 2001 5.562 5.568 5.487 5.503 1,825,492 -0.01(-0.15%)
Mar 01, 2001 5.550 5.550 5.471 5.511 1,767,641 +0.01(+0.22%)
Feb 28, 2001 5.609 5.609 5.466 5.499 755,984 -0.11(-1.96%)
Feb 27, 2001 5.550 5.632 5.517 5.609 627,290 +0.07(+1.25%)
Feb 26, 2001 5.522 5.558 5.477 5.540 529,728 +0.02(+0.33%)
Feb 23, 2001 5.711 5.721 5.491 5.522 830,994 -0.21(-3.73%)
Feb 22, 2001 5.644 5.752 5.640 5.736 982,730 +0.06(+1.08%)
Feb 21, 2001 5.726 5.726 5.640 5.675 533,405 -0.05(-0.89%)
Feb 20, 2001 5.711 5.742 5.691 5.726 2,136,563 +0.01(+0.25%)
Feb 16, 2001 5.711 5.732 5.681 5.711 1,093,040 +0.00(+0.00%)
Feb 15, 2001 5.711 5.752 5.691 5.711 787,606 +0.00(+0.00%)
Feb 14, 2001 5.772 5.793 5.711 5.711 278,714 -0.07(-1.23%)
Feb 13, 2001 5.697 5.854 5.697 5.783 725,343 +0.08(+1.47%)
Feb 12, 2001 5.728 5.742 5.677 5.699 376,031 -0.02(-0.36%)
Feb 09, 2001 5.630 5.762 5.621 5.719 2,615,304 +0.09(+1.67%)
Feb 08, 2001 5.640 5.691 5.611 5.626 588,805 +0.01(+0.11%)
Feb 07, 2001 5.609 5.670 5.609 5.619 973,170 -0.06(-1.04%)
Feb 06, 2001 5.577 5.742 5.577 5.679 589,540 +0.10(+1.79%)
Feb 05, 2001 5.579 5.593 5.546 5.579 1,005,037 +0.02(+0.37%)
Feb 02, 2001 5.670 5.691 5.552 5.558 362,794 -0.15(-2.61%)
Feb 01, 2001 5.732 5.779 5.670 5.707 379,708 -0.00(-0.07%)
Jan 31, 2001 5.762 5.838 5.711 5.711 773,634 -0.10(-1.65%)
Jan 30, 2001 5.742 5.956 5.734 5.807 761,867 +0.09(+1.50%)
Jan 29, 2001 5.711 5.760 5.711 5.721 790,548 +0.04(+0.63%)
Jan 26, 2001 5.673 5.699 5.609 5.686 420,890 +0.04(+0.68%)
Jan 25, 2001 5.622 5.673 5.609 5.648 384,855 +0.03(+0.45%)
Jan 24, 2001 5.635 5.673 5.622 5.622 463,052 -0.01(-0.23%)
Jan 23, 2001 5.609 5.762 5.609 5.635 641,263 +0.03(+0.45%)
Jan 22, 2001 5.354 5.660 5.354 5.609 1,236,441 +0.25(+4.76%)
Jan 19, 2001 5.456 5.533 5.278 5.354 1,123,436 -0.25(-4.55%)
Jan 18, 2001 5.711 5.724 5.584 5.609 1,397,492 -0.14(-2.44%)
Jan 17, 2001 5.660 5.762 5.660 5.749 560,369 +0.04(+0.67%)
Jan 16, 2001 5.635 5.711 5.635 5.711 445,893 +0.05(+0.90%)
Jan 12, 2001 5.686 5.686 5.609 5.660 320,631 +0.01(+0.23%)
Jan 11, 2001 5.648 5.711 5.622 5.648 739,070 +0.05(+0.91%)
Jan 10, 2001 5.533 5.635 5.520 5.597 1,632,573 +0.06(+1.15%)
Jan 09, 2001 5.546 5.635 5.520 5.533 1,218,547 +0.00(+0.00%)
Jan 08, 2001 5.558 5.571 5.482 5.533 752,552 -0.08(-1.36%)
Jan 05, 2001 5.711 5.724 5.520 5.609 1,154,813 -0.10(-1.79%)
Jan 04, 2001 5.800 5.902 5.686 5.711 1,295,763 -0.11(-1.97%)
Jan 03, 2001 5.278 5.826 5.278 5.826 3,520,574 +0.45(+8.29%)
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.