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

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.649 5.783 5.638 5.766 840,548 +0.12(+2.07%)
Mar 29, 2001 5.611 5.686 5.586 5.649 1,044,651 -0.01(-0.26%)
Mar 28, 2001 5.670 5.697 5.653 5.663 342,720 -0.01(-0.11%)
Mar 27, 2001 5.670 5.701 5.628 5.670 751,164 +0.00(+0.04%)
Mar 26, 2001 5.628 5.670 5.617 5.667 766,938 +0.09(+1.65%)
Mar 23, 2001 5.502 5.588 5.462 5.575 933,040 +0.05(+0.83%)
Mar 22, 2001 5.559 5.586 5.465 5.529 711,491 -0.05(-0.90%)
Mar 21, 2001 5.628 5.659 5.569 5.580 536,307 -0.08(-1.44%)
Mar 20, 2001 5.649 5.766 5.628 5.661 548,017 +0.02(+0.41%)
Mar 19, 2001 5.596 5.649 5.586 5.638 737,541 -0.01(-0.19%)
Mar 16, 2001 5.649 5.711 5.647 5.649 1,109,897 -0.02(-0.30%)
Mar 15, 2001 5.628 5.806 5.607 5.665 450,268 +0.02(+0.33%)
Mar 14, 2001 5.649 5.670 5.596 5.647 1,102,966 -0.03(-0.44%)
Mar 13, 2001 5.659 5.824 5.649 5.672 671,339 +0.06(+1.16%)
Mar 12, 2001 5.659 5.701 5.586 5.607 480,381 -0.04(-0.74%)
Mar 09, 2001 5.682 5.682 5.619 5.649 340,091 -0.03(-0.59%)
Mar 08, 2001 5.638 5.707 5.638 5.682 264,568 +0.08(+1.38%)
Mar 07, 2001 5.607 5.607 5.544 5.605 8,842,374 +0.01(+0.15%)
Mar 06, 2001 5.586 5.619 5.544 5.596 2,709,736 +0.00(+0.00%)
Mar 05, 2001 5.644 5.647 5.561 5.596 1,013,582 -0.05(-0.85%)
Mar 02, 2001 5.705 5.711 5.628 5.644 1,779,803 -0.01(-0.15%)
Mar 01, 2001 5.693 5.693 5.611 5.653 1,723,400 +0.01(+0.22%)
Feb 28, 2001 5.753 5.753 5.607 5.640 737,063 -0.11(-1.96%)
Feb 27, 2001 5.693 5.776 5.659 5.753 611,590 +0.07(+1.25%)
Feb 26, 2001 5.663 5.701 5.617 5.682 516,470 +0.02(+0.33%)
Feb 23, 2001 5.858 5.868 5.632 5.663 810,196 -0.22(-3.73%)
Feb 22, 2001 5.789 5.900 5.785 5.883 958,134 +0.06(+1.08%)
Feb 21, 2001 5.872 5.872 5.785 5.820 520,055 -0.05(-0.89%)
Feb 20, 2001 5.858 5.889 5.837 5.872 2,083,089 +0.01(+0.25%)
Feb 16, 2001 5.858 5.879 5.826 5.858 1,065,683 +0.00(+0.00%)
Feb 15, 2001 5.858 5.900 5.837 5.858 767,894 +0.00(+0.00%)
Feb 14, 2001 5.921 5.942 5.858 5.858 271,738 -0.07(-1.23%)
Feb 13, 2001 5.843 6.004 5.843 5.931 707,189 +0.09(+1.47%)
Feb 12, 2001 5.875 5.889 5.822 5.845 366,619 -0.02(-0.36%)
Feb 09, 2001 5.774 5.910 5.766 5.866 2,549,848 +0.10(+1.67%)
Feb 08, 2001 5.785 5.837 5.755 5.770 574,068 +0.01(+0.11%)
Feb 07, 2001 5.753 5.816 5.753 5.764 948,814 -0.06(-1.04%)
Feb 06, 2001 5.720 5.889 5.720 5.824 574,785 +0.10(+1.79%)
Feb 05, 2001 5.722 5.737 5.688 5.722 979,883 +0.02(+0.37%)
Feb 02, 2001 5.816 5.837 5.695 5.701 353,714 -0.15(-2.61%)
Feb 01, 2001 5.879 5.927 5.816 5.854 370,204 -0.00(-0.07%)
Jan 31, 2001 5.910 5.988 5.858 5.858 754,271 -0.10(-1.65%)
Jan 30, 2001 5.889 6.109 5.881 5.956 742,799 +0.09(+1.50%)
Jan 29, 2001 5.858 5.908 5.858 5.868 770,762 +0.04(+0.63%)
Jan 26, 2001 5.819 5.845 5.753 5.832 410,356 +0.04(+0.68%)
Jan 25, 2001 5.766 5.819 5.753 5.792 375,223 +0.03(+0.45%)
Jan 24, 2001 5.779 5.819 5.766 5.766 451,463 -0.01(-0.23%)
Jan 23, 2001 5.753 5.910 5.753 5.779 625,213 +0.03(+0.45%)
Jan 22, 2001 5.492 5.806 5.492 5.753 1,205,495 +0.26(+4.76%)
Jan 19, 2001 5.596 5.675 5.413 5.492 1,095,318 -0.26(-4.55%)
Jan 18, 2001 5.858 5.871 5.727 5.753 1,362,516 -0.14(-2.44%)
Jan 17, 2001 5.806 5.910 5.806 5.897 546,344 +0.04(+0.67%)
Jan 16, 2001 5.779 5.858 5.779 5.858 434,733 +0.05(+0.90%)
Jan 12, 2001 5.832 5.832 5.753 5.806 312,606 +0.01(+0.23%)
Jan 11, 2001 5.792 5.858 5.766 5.792 720,572 +0.05(+0.91%)
Jan 10, 2001 5.675 5.779 5.662 5.740 1,591,713 +0.07(+1.15%)
Jan 09, 2001 5.688 5.779 5.662 5.675 1,188,049 +0.00(+0.00%)
Jan 08, 2001 5.701 5.714 5.622 5.675 733,717 -0.08(-1.36%)
Jan 05, 2001 5.858 5.871 5.662 5.753 1,125,910 -0.10(-1.79%)
Jan 04, 2001 5.949 6.054 5.832 5.858 1,263,332 -0.12(-1.97%)
Jan 03, 2001 5.413 5.976 5.413 5.976 3,432,460 +0.46(+8.29%)
Jan 02, 2001 5.348 5.531 5.348 5.518 505,237 +0.14(+2.68%)
Dec 29, 2000 5.309 5.492 5.309 5.374 699,302 +0.01(+0.24%)
Dec 28, 2000 5.283 5.361 5.152 5.361 908,662 +0.03(+0.49%)
Dec 27, 2000 5.256 5.413 5.230 5.335 549,690 +0.13(+2.51%)
Dec 26, 2000 5.126 5.243 5.086 5.204 347,500 +0.08(+1.53%)
Dec 22, 2000 5.139 5.152 5.047 5.126 440,947 -0.07(-1.26%)
Dec 21, 2000 5.178 5.217 5.113 5.191 608,483 +0.07(+1.28%)
Dec 20, 2000 5.452 5.492 4.995 5.126 613,263 -0.33(-5.99%)
Dec 19, 2000 5.374 5.479 5.322 5.452 236,845 +0.13(+2.46%)
Dec 18, 2000 5.296 5.400 5.204 5.322 441,903 -0.04(-0.73%)
Dec 15, 2000 5.439 5.452 5.322 5.361 1,068,551 -0.29(-5.09%)
Dec 14, 2000 5.596 5.740 5.583 5.649 566,181 +0.05(+0.93%)
Dec 13, 2000 5.609 5.636 5.583 5.596 611,351 +0.00(+0.00%)
Dec 12, 2000 5.622 5.649 5.544 5.596 574,546 -0.01(-0.23%)
Dec 11, 2000 5.649 5.675 5.609 5.609 567,615 -0.05(-0.92%)
Dec 08, 2000 5.505 5.727 5.492 5.662 498,545 +0.16(+2.85%)
Dec 07, 2000 5.570 5.609 5.505 5.505 261,461 -0.05(-0.94%)
Dec 06, 2000 5.544 5.727 5.544 5.557 318,581 -0.01(-0.24%)
Dec 05, 2000 5.479 5.636 5.479 5.570 341,286 +0.07(+1.19%)
Dec 04, 2000 5.479 5.544 5.426 5.505 468,910 +0.03(+0.48%)
Dec 01, 2000 5.400 5.479 5.361 5.479 496,394 +0.05(+0.96%)
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.