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 (%)
Apr 30, 2002 9.017 9.195 9.017 9.118 1,301,295 +0.10(+1.11%)
Apr 29, 2002 9.072 9.090 8.996 9.017 1,194,228 -0.05(-0.58%)
Apr 26, 2002 9.059 9.099 8.944 9.069 1,174,153 +0.01(+0.12%)
Apr 25, 2002 8.860 9.069 8.860 9.059 1,719,048 +0.19(+2.17%)
Apr 24, 2002 8.745 8.887 8.672 8.867 2,852,334 +0.27(+3.11%)
Apr 23, 2002 8.620 8.674 8.578 8.599 566,882 -0.00(-0.02%)
Apr 22, 2002 8.661 8.714 8.549 8.601 1,130,179 -0.04(-0.46%)
Apr 19, 2002 8.590 8.678 8.567 8.641 1,879,171 +0.05(+0.58%)
Apr 18, 2002 8.417 8.620 8.417 8.590 583,611 +0.12(+1.43%)
Apr 17, 2002 8.525 8.578 8.404 8.469 405,325 -0.11(-1.27%)
Apr 16, 2002 8.459 8.578 8.452 8.578 669,169 +0.16(+1.91%)
Apr 15, 2002 8.442 8.505 8.404 8.417 787,708 -0.17(-2.02%)
Apr 12, 2002 8.599 8.628 8.536 8.590 651,962 -0.04(-0.46%)
Apr 11, 2002 8.603 8.630 8.473 8.630 919,629 +0.03(+0.34%)
Apr 10, 2002 8.599 8.641 8.496 8.601 561,385 -0.02(-0.22%)
Apr 09, 2002 8.546 8.676 8.494 8.620 1,727,652 +0.07(+0.86%)
Apr 08, 2002 8.557 8.557 8.389 8.546 409,149 -0.01(-0.12%)
Apr 05, 2002 8.425 8.576 8.425 8.557 583,372 +0.08(+0.94%)
Apr 04, 2002 8.492 8.557 8.356 8.477 567,838 -0.02(-0.20%)
Apr 03, 2002 8.599 8.630 8.421 8.494 762,614 -0.09(-1.10%)
Apr 02, 2002 8.525 8.609 8.400 8.588 1,006,622 +0.05(+0.56%)
Apr 01, 2002 8.661 8.661 8.387 8.540 1,062,306 -0.06(-0.68%)
Mar 29, 2002 8.366 8.603 8.348 8.599 1,274,050 +0.00(+0.00%)
Mar 28, 2002 8.366 8.603 8.348 8.599 1,274,050 +0.28(+3.42%)
Mar 27, 2002 8.159 8.327 8.118 8.314 602,252 +0.13(+1.64%)
Mar 26, 2002 8.159 8.222 8.103 8.180 1,103,173 +0.10(+1.24%)
Mar 25, 2002 8.149 8.159 8.076 8.080 1,424,135 -0.08(-0.97%)
Mar 22, 2002 8.201 8.251 8.149 8.159 1,001,842 -0.01(-0.18%)
Mar 21, 2002 8.260 8.283 8.149 8.174 1,441,821 -0.17(-2.03%)
Mar 20, 2002 8.546 8.567 8.331 8.343 649,333 -0.19(-2.18%)
Mar 19, 2002 8.379 8.576 8.379 8.530 776,475 +0.20(+2.44%)
Mar 18, 2002 8.369 8.442 8.268 8.327 515,738 -0.04(-0.50%)
Mar 15, 2002 8.463 8.515 8.348 8.369 1,080,947 -0.02(-0.25%)
Mar 14, 2002 8.201 8.421 8.195 8.389 1,280,981 +0.20(+2.43%)
Mar 13, 2002 8.141 8.228 8.057 8.191 1,180,606 +0.05(+0.62%)
Mar 12, 2002 8.107 8.153 7.919 8.141 1,497,027 -0.02(-0.23%)
Mar 11, 2002 8.249 8.348 8.159 8.159 1,672,206 -0.14(-1.71%)
Mar 08, 2002 8.074 8.362 8.074 8.302 1,141,889 +0.28(+3.49%)
Mar 07, 2002 8.166 8.176 7.938 8.021 537,725 -0.14(-1.74%)
Mar 06, 2002 8.149 8.233 7.938 8.164 1,147,147 +0.04(+0.46%)
Mar 05, 2002 7.846 8.178 7.825 8.126 1,872,479 +0.37(+4.83%)
Mar 04, 2002 7.762 7.793 7.724 7.751 3,082,481 +0.01(+0.14%)
Mar 01, 2002 7.793 7.856 7.720 7.741 1,817,034 +0.00(+0.00%)
Feb 28, 2002 7.806 7.846 7.724 7.741 1,543,152 -0.01(-0.16%)
Feb 27, 2002 7.825 7.912 7.739 7.753 1,118,229 -0.02(-0.27%)
Feb 26, 2002 7.741 7.856 7.741 7.774 580,026 -0.01(-0.13%)
Feb 25, 2002 7.912 7.919 7.760 7.785 744,928 -0.11(-1.43%)
Feb 22, 2002 7.743 7.975 7.720 7.898 591,736 +0.15(+2.00%)
Feb 21, 2002 7.990 8.065 7.741 7.743 595,321 -0.19(-2.45%)
Feb 20, 2002 7.795 8.042 7.795 7.938 757,834 +0.19(+2.51%)
Feb 19, 2002 7.866 7.912 7.741 7.743 891,429 -0.04(-0.48%)
Feb 18, 2002 7.668 7.854 7.490 7.781 2,906,346 +0.00(+0.00%)
Feb 15, 2002 7.668 7.854 7.490 7.781 2,906,346 +0.11(+1.47%)
Feb 14, 2002 8.007 8.023 7.668 7.668 2,353,086 -0.29(-3.60%)
Feb 13, 2002 7.971 8.120 7.902 7.954 18,043,676 -0.06(-0.71%)
Feb 12, 2002 8.312 8.312 7.973 8.011 2,522,768 -0.30(-3.60%)
Feb 11, 2002 8.285 8.366 8.170 8.310 781,255 -0.03(-0.33%)
Feb 08, 2002 8.159 8.366 8.159 8.337 817,581 +0.14(+1.66%)
Feb 07, 2002 8.400 8.544 8.182 8.201 1,336,904 -0.20(-2.39%)
Feb 06, 2002 8.348 8.544 8.306 8.402 1,877,737 -0.01(-0.07%)
Feb 05, 2002 8.055 8.456 8.013 8.408 1,777,600 +0.54(+6.92%)
Feb 04, 2002 7.940 7.965 7.762 7.864 1,286,956 -0.04(-0.48%)
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.