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 (%)
Apr 30, 2003 10.19 10.19 10.04 10.10 1,484,404 -0.08(-0.78%)
Apr 29, 2003 10.04 10.19 9.990 10.18 1,123,998 +0.11(+1.06%)
Apr 28, 2003 9.896 10.11 9.885 10.08 1,045,846 +0.15(+1.50%)
Apr 25, 2003 9.875 10.00 9.822 9.927 1,537,939 -0.03(-0.29%)
Apr 24, 2003 9.979 10.01 9.801 9.956 1,865,124 -0.01(-0.10%)
Apr 23, 2003 10.31 10.35 9.760 9.967 4,056,001 -0.23(-2.24%)
Apr 22, 2003 10.25 10.27 10.15 10.19 1,887,351 -0.08(-0.75%)
Apr 21, 2003 10.31 10.39 10.21 10.27 852,259 -0.09(-0.91%)
Apr 17, 2003 10.16 10.38 10.16 10.37 1,495,158 +0.24(+2.35%)
Apr 16, 2003 10.21 10.25 10.10 10.13 1,319,018 -0.06(-0.62%)
Apr 15, 2003 10.04 10.19 9.990 10.19 1,021,707 +0.15(+1.52%)
Apr 14, 2003 9.875 10.04 9.847 10.04 818,083 +0.19(+1.91%)
Apr 11, 2003 9.983 10.08 9.833 9.850 1,085,519 -0.08(-0.84%)
Apr 10, 2003 9.864 9.958 9.801 9.933 1,195,935 +0.07(+0.70%)
Apr 09, 2003 9.944 10.08 9.860 9.864 1,927,741 -0.10(-0.97%)
Apr 08, 2003 9.824 9.988 9.791 9.960 1,361,560 +0.15(+1.58%)
Apr 07, 2003 9.990 10.04 9.804 9.806 1,189,961 +0.06(+0.64%)
Apr 04, 2003 9.791 9.791 9.657 9.743 1,583,826 +0.13(+1.39%)
Apr 03, 2003 9.676 9.718 9.494 9.609 3,269,943 -0.28(-2.88%)
Apr 02, 2003 10.03 10.16 9.883 9.893 2,747,259 +0.05(+0.55%)
Apr 01, 2003 9.760 9.937 9.691 9.839 2,565,861 +0.17(+1.73%)
Mar 31, 2003 9.624 9.770 9.573 9.672 1,341,484 -0.06(-0.67%)
Mar 28, 2003 9.630 9.747 9.532 9.737 1,619,675 +0.09(+0.98%)
Mar 27, 2003 9.624 9.705 9.513 9.642 2,603,622 -0.10(-1.05%)
Mar 26, 2003 9.891 9.891 9.603 9.745 9,177,446 -0.14(-1.46%)
Mar 25, 2003 9.929 10.07 9.854 9.889 2,128,259 -0.04(-0.40%)
Mar 24, 2003 9.937 10.03 9.889 9.929 1,646,921 -0.36(-3.54%)
Mar 21, 2003 10.21 10.40 10.15 10.29 1,590,757 +0.16(+1.55%)
Mar 20, 2003 9.994 10.14 9.885 10.14 1,199,042 +0.10(+1.04%)
Mar 19, 2003 9.927 10.03 9.919 10.03 1,311,132 +0.15(+1.48%)
Mar 18, 2003 9.875 9.935 9.810 9.885 1,636,405 -0.03(-0.32%)
Mar 17, 2003 9.645 9.975 9.603 9.916 2,929,373 +0.25(+2.58%)
Mar 14, 2003 9.437 9.668 9.391 9.668 1,980,798 +0.23(+2.46%)
Mar 13, 2003 9.404 9.465 9.222 9.435 959,329 +0.13(+1.37%)
Mar 12, 2003 8.998 9.310 8.998 9.308 2,183,228 +0.31(+3.44%)
Mar 11, 2003 9.157 9.174 8.988 8.998 951,682 -0.16(-1.74%)
Mar 10, 2003 9.293 9.303 9.155 9.157 830,033 -0.17(-1.82%)
Mar 07, 2003 9.172 9.341 9.067 9.327 1,203,583 +0.13(+1.46%)
Mar 06, 2003 9.142 9.234 9.088 9.193 1,198,086 -0.06(-0.61%)
Mar 05, 2003 9.155 9.272 9.134 9.249 901,731 +0.10(+1.05%)
Mar 04, 2003 9.287 9.358 9.153 9.153 896,473 -0.12(-1.26%)
Mar 03, 2003 9.249 9.473 9.241 9.270 1,023,858 +0.04(+0.48%)
Feb 28, 2003 9.159 9.310 9.140 9.226 925,870 +0.07(+0.73%)
Feb 27, 2003 8.933 9.203 8.898 9.159 1,253,295 +0.25(+2.79%)
Feb 26, 2003 8.933 8.988 8.854 8.910 845,089 -0.02(-0.26%)
Feb 25, 2003 8.870 8.952 8.634 8.933 1,652,418 +0.04(+0.47%)
Feb 24, 2003 9.040 9.040 8.879 8.891 1,465,284 -0.19(-2.14%)
Feb 21, 2003 8.824 9.153 8.797 9.086 1,349,610 +0.27(+3.11%)
Feb 20, 2003 8.990 9.000 8.799 8.812 1,312,566 -0.17(-1.91%)
Feb 19, 2003 8.967 9.029 8.891 8.983 796,812 +0.02(+0.19%)
Feb 18, 2003 8.839 9.021 8.791 8.967 895,040 +0.08(+0.92%)
Feb 14, 2003 8.649 8.885 8.624 8.885 1,139,532 +0.24(+2.78%)
Feb 13, 2003 8.638 8.711 8.559 8.645 928,021 +0.01(+0.07%)
Feb 12, 2003 8.745 8.856 8.634 8.638 617,565 -0.10(-1.13%)
Feb 11, 2003 8.850 8.887 8.701 8.737 955,266 -0.10(-1.16%)
Feb 10, 2003 8.856 8.885 8.774 8.839 1,303,484 -0.02(-0.19%)
Feb 07, 2003 8.983 8.994 8.803 8.856 870,662 -0.08(-0.87%)
Feb 06, 2003 8.933 8.992 8.860 8.933 1,205,973 -0.07(-0.81%)
Feb 05, 2003 8.891 9.140 8.839 9.006 3,157,854 +0.22(+2.52%)
Feb 04, 2003 8.933 8.935 8.691 8.785 2,490,816 -0.19(-2.12%)
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.