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

Moody's Corp (NY: MCO )

374.60 -0.81 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2002 7.824 7.887 7.699 7.849 2,124,435 +0.03(+0.35%)
Jan 30, 2002 7.925 7.979 7.626 7.822 1,846,961 -0.10(-1.22%)
Jan 29, 2002 8.153 8.159 7.847 7.919 1,035,330 -0.23(-2.87%)
Jan 28, 2002 8.368 8.389 8.113 8.153 1,208,124 -0.22(-2.62%)
Jan 25, 2002 8.366 8.454 8.264 8.373 648,396 +0.01(+0.08%)
Jan 24, 2002 8.312 8.368 8.232 8.366 743,038 +0.08(+0.91%)
Jan 23, 2002 8.314 8.343 8.266 8.291 840,548 -0.02(-0.28%)
Jan 22, 2002 8.354 8.379 8.295 8.314 429,714 -0.03(-0.40%)
Jan 21, 2002 8.306 8.358 8.272 8.347 586,018 +0.00(+0.00%)
Jan 18, 2002 8.306 8.358 8.272 8.347 586,018 -0.00(-0.05%)
Jan 17, 2002 8.337 8.360 8.222 8.352 732,522 +0.02(+0.28%)
Jan 16, 2002 8.337 8.360 8.274 8.329 441,664 -0.03(-0.30%)
Jan 15, 2002 8.379 8.421 8.276 8.354 631,188 -0.03(-0.30%)
Jan 14, 2002 8.295 8.431 8.222 8.379 1,098,186 +0.03(+0.38%)
Jan 11, 2002 8.366 8.368 8.264 8.347 1,441,145 -0.02(-0.23%)
Jan 10, 2002 8.421 8.473 8.326 8.366 820,951 +0.03(+0.33%)
Dec 31, 2001 8.525 8.525 8.335 8.339 813,303 -0.14(-1.70%)
Dec 28, 2001 8.559 8.598 8.410 8.483 734,434 -0.07(-0.83%)
Dec 27, 2001 8.431 8.555 8.391 8.555 563,313 +0.12(+1.46%)
Dec 26, 2001 8.368 8.555 8.368 8.431 595,578 +0.06(+0.67%)
Dec 24, 2001 8.316 8.375 8.316 8.375 774,108 +0.11(+1.32%)
Dec 21, 2001 8.264 8.285 8.264 8.266 991,594 +0.00(+0.03%)
Dec 20, 2001 8.264 8.358 8.222 8.264 580,999 -0.02(-0.28%)
Dec 19, 2001 8.264 8.335 8.201 8.287 817,127 +0.04(+0.53%)
Dec 18, 2001 8.264 8.326 8.163 8.243 2,398,563 -0.03(-0.38%)
Dec 17, 2001 7.845 8.274 7.793 8.274 2,578,049 +0.58(+7.56%)
Dec 14, 2001 7.626 7.741 7.626 7.693 970,562 +0.10(+1.35%)
Dec 13, 2001 7.580 7.688 7.542 7.590 1,194,502 +0.01(+0.17%)
Dec 12, 2001 7.594 7.636 7.563 7.578 768,133 +0.02(+0.22%)
Dec 11, 2001 7.513 7.632 7.506 7.561 1,178,489 +0.10(+1.35%)
Dec 10, 2001 7.582 7.584 7.458 7.460 579,326 -0.12(-1.63%)
Dec 07, 2001 7.561 7.601 7.458 7.584 441,186 +0.02(+0.28%)
Dec 06, 2001 7.651 7.686 7.439 7.563 666,559 -0.12(-1.55%)
Dec 05, 2001 7.529 7.701 7.479 7.682 1,226,527 +0.16(+2.14%)
Dec 04, 2001 7.283 7.527 7.260 7.521 1,043,695 +0.29(+4.02%)
Dec 03, 2001 7.274 7.291 7.180 7.230 703,126 -0.02(-0.32%)
Nov 30, 2001 7.113 7.297 7.069 7.253 1,594,342 +0.10(+1.43%)
Nov 29, 2001 7.071 7.176 7.050 7.151 426,607 +0.08(+1.18%)
Nov 28, 2001 7.165 7.165 7.019 7.067 1,723,878 -0.14(-2.00%)
Nov 27, 2001 7.385 7.385 7.165 7.211 1,009,280 -0.15(-2.02%)
Nov 26, 2001 7.270 7.396 7.270 7.360 1,013,343 +0.09(+1.30%)
Nov 23, 2001 7.272 7.312 7.207 7.266 132,642 -0.00(-0.06%)
Nov 21, 2001 7.291 7.320 7.218 7.270 613,980 -0.00(-0.03%)
Nov 20, 2001 7.270 7.322 7.115 7.272 1,344,113 +0.05(+0.75%)
Nov 19, 2001 7.329 7.362 7.157 7.218 1,930,848 -0.10(-1.40%)
Nov 16, 2001 7.439 7.439 7.260 7.320 874,247 -0.08(-1.05%)
Nov 15, 2001 7.511 7.532 7.375 7.398 796,095 -0.09(-1.26%)
Nov 14, 2001 7.525 7.529 7.437 7.492 748,057 +0.02(+0.25%)
Nov 13, 2001 7.385 7.475 7.375 7.473 810,674 +0.15(+2.12%)
Nov 12, 2001 7.291 7.373 7.195 7.318 487,551 +0.00(+0.03%)
Nov 09, 2001 7.364 7.396 7.301 7.316 440,947 -0.02(-0.23%)
Nov 08, 2001 7.423 7.427 7.333 7.333 588,408 -0.09(-1.21%)
Nov 07, 2001 7.358 7.437 7.358 7.423 1,363,950 +0.05(+0.74%)
Nov 06, 2001 7.354 7.393 7.285 7.368 1,315,433 +0.04(+0.48%)
Nov 05, 2001 7.396 7.406 7.285 7.333 1,281,018 -0.03(-0.43%)
Nov 02, 2001 7.406 7.427 7.333 7.364 637,641 -0.06(-0.85%)
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.