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 (%)
Jun 29, 2001 7.113 7.197 6.774 7.008 1,577,612 -0.15(-2.05%)
Jun 28, 2001 7.142 7.228 7.113 7.155 673,490 +0.02(+0.29%)
Jun 27, 2001 7.103 7.176 7.052 7.134 1,209,558 +0.04(+0.59%)
Jun 26, 2001 7.144 7.174 7.048 7.092 762,158 -0.07(-1.02%)
Jun 25, 2001 7.176 7.186 7.149 7.165 713,164 -0.01(-0.15%)
Jun 22, 2001 7.165 7.270 7.134 7.176 854,888 +0.01(+0.15%)
Jun 21, 2001 7.172 7.239 7.144 7.165 1,472,932 +0.00(+0.06%)
Jun 20, 2001 7.134 7.291 7.075 7.161 1,217,445 -0.06(-0.78%)
Jun 19, 2001 6.925 7.220 6.887 7.218 944,751 +0.38(+5.54%)
Jun 18, 2001 6.833 6.937 6.803 6.839 1,181,835 +0.01(+0.12%)
Jun 15, 2001 6.749 6.883 6.737 6.831 2,375,859 +0.08(+1.18%)
Jun 14, 2001 6.852 6.904 6.695 6.751 712,208 -0.10(-1.47%)
Jun 13, 2001 6.820 6.872 6.780 6.852 804,221 +0.07(+1.08%)
Jun 12, 2001 6.956 6.956 6.695 6.778 1,173,231 -0.15(-2.17%)
Jun 11, 2001 7.004 7.161 6.923 6.929 715,076 -0.05(-0.78%)
Jun 08, 2001 7.061 7.082 6.935 6.983 369,726 -0.08(-1.07%)
Jun 07, 2001 6.969 7.165 6.969 7.059 722,723 +0.04(+0.54%)
Jun 06, 2001 6.998 7.105 6.967 7.021 586,496 +0.03(+0.48%)
Jun 05, 2001 6.799 7.061 6.799 6.988 624,974 +0.19(+2.77%)
Jun 04, 2001 6.757 6.931 6.757 6.799 461,979 +0.04(+0.62%)
Jun 01, 2001 6.695 6.831 6.695 6.757 231,826 +0.05(+0.69%)
May 31, 2001 6.697 6.789 6.674 6.711 530,093 +0.02(+0.25%)
May 30, 2001 6.852 6.858 6.590 6.695 485,878 -0.16(-2.29%)
May 29, 2001 6.812 6.872 6.799 6.852 450,985 +0.06(+0.89%)
May 25, 2001 6.839 6.902 6.789 6.791 240,907 -0.04(-0.58%)
May 24, 2001 6.831 6.860 6.810 6.831 371,160 -0.03(-0.43%)
May 23, 2001 6.831 6.902 6.789 6.860 361,361 +0.03(+0.43%)
May 22, 2001 6.904 6.919 6.831 6.831 575,741 -0.09(-1.27%)
May 21, 2001 6.841 6.942 6.841 6.919 624,496 +0.09(+1.26%)
May 18, 2001 6.883 6.902 6.824 6.833 643,138 +0.07(+1.05%)
May 17, 2001 6.695 6.797 6.695 6.762 698,585 +0.08(+1.22%)
May 16, 2001 6.638 6.716 6.638 6.680 1,130,929 +0.03(+0.47%)
May 15, 2001 6.485 6.787 6.485 6.649 968,411 +0.18(+2.78%)
May 14, 2001 6.485 6.485 6.435 6.469 333,399 -0.02(-0.26%)
May 11, 2001 6.485 6.502 6.462 6.485 663,213 -0.01(-0.13%)
May 10, 2001 6.571 6.571 6.454 6.494 465,325 -0.04(-0.54%)
May 09, 2001 6.454 6.538 6.435 6.529 626,886 +0.05(+0.81%)
May 08, 2001 6.485 6.515 6.360 6.477 442,381 -0.04(-0.61%)
May 07, 2001 6.485 6.538 6.318 6.517 665,842 +0.03(+0.48%)
May 04, 2001 6.571 6.571 6.454 6.485 1,260,703 -0.03(-0.51%)
May 03, 2001 6.550 6.580 6.433 6.519 407,249 -0.05(-0.80%)
May 02, 2001 6.582 6.590 6.527 6.571 341,286 -0.01(-0.19%)
May 01, 2001 6.565 6.588 6.517 6.584 767,177 +0.01(+0.22%)
Apr 30, 2001 6.571 6.590 6.538 6.569 707,667 -0.00(-0.06%)
Apr 27, 2001 6.402 6.611 6.391 6.573 518,621 +0.21(+3.36%)
Apr 26, 2001 6.485 6.506 6.360 6.360 554,231 -0.15(-2.38%)
Apr 25, 2001 6.349 6.515 6.345 6.515 560,923 +0.17(+2.60%)
Apr 24, 2001 6.381 6.475 6.308 6.349 539,891 +0.00(+0.03%)
Apr 23, 2001 6.454 6.475 6.318 6.347 789,164 -0.13(-1.97%)
Apr 20, 2001 6.446 6.511 6.444 6.475 1,477,234 -0.08(-1.15%)
Apr 19, 2001 6.412 6.820 6.402 6.550 1,409,837 +0.15(+2.29%)
Apr 18, 2001 6.276 6.485 6.266 6.404 1,589,084 +0.17(+2.65%)
Apr 17, 2001 6.067 6.239 6.046 6.239 792,271 +0.16(+2.65%)
Apr 16, 2001 6.046 6.098 6.025 6.078 1,007,129 +0.11(+1.79%)
Apr 12, 2001 5.921 6.046 5.921 5.971 690,459 -0.06(-1.07%)
Apr 11, 2001 6.276 6.297 5.942 6.036 1,369,447 -0.04(-0.69%)
Apr 10, 2001 5.864 6.088 5.854 6.078 909,379 +0.18(+3.09%)
Apr 09, 2001 5.732 5.900 5.730 5.896 658,194 +0.26(+4.60%)
Apr 06, 2001 5.693 5.693 5.586 5.636 772,435 -0.00(-0.07%)
Apr 05, 2001 5.523 5.640 5.483 5.640 1,195,935 +0.10(+1.74%)
Apr 04, 2001 5.515 5.575 5.513 5.544 633,339 -0.02(-0.41%)
Apr 03, 2001 5.649 5.690 5.544 5.567 2,199,241 -0.13(-2.24%)
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.