Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 7.628 7.690 7.506 7.653 2,179,033 +0.03(+0.35%)
Jan 30, 2002 7.726 7.779 7.435 7.626 1,894,428 -0.09(-1.22%)
Jan 29, 2002 7.949 7.955 7.651 7.720 1,061,938 -0.23(-2.87%)
Jan 28, 2002 8.159 8.179 7.910 7.949 1,239,173 -0.21(-2.62%)
Jan 25, 2002 8.157 8.242 8.057 8.163 665,060 +0.01(+0.08%)
Jan 24, 2002 8.104 8.159 8.026 8.157 762,134 +0.07(+0.91%)
Jan 23, 2002 8.106 8.134 8.059 8.083 862,151 -0.02(-0.28%)
Jan 22, 2002 8.144 8.169 8.087 8.106 440,758 -0.03(-0.40%)
Jan 21, 2002 8.097 8.148 8.065 8.138 601,079 +0.00(+0.00%)
Jan 18, 2002 8.097 8.148 8.065 8.138 601,079 -0.00(-0.05%)
Jan 17, 2002 8.128 8.150 8.016 8.142 751,348 +0.02(+0.28%)
Jan 16, 2002 8.128 8.150 8.067 8.120 453,015 -0.02(-0.30%)
Jan 15, 2002 8.169 8.210 8.069 8.144 647,410 -0.02(-0.30%)
Jan 14, 2002 8.087 8.220 8.016 8.169 1,126,410 +0.03(+0.38%)
Jan 11, 2002 8.157 8.159 8.057 8.138 1,478,183 -0.02(-0.22%)
Jan 10, 2002 8.210 8.261 8.118 8.157 842,049 +0.03(+0.33%)
Dec 31, 2001 8.312 8.312 8.126 8.130 834,205 -0.14(-1.70%)
Dec 28, 2001 8.344 8.383 8.199 8.271 753,309 -0.07(-0.83%)
Dec 27, 2001 8.220 8.340 8.181 8.340 577,790 +0.12(+1.46%)
Dec 26, 2001 8.159 8.340 8.159 8.220 610,884 +0.06(+0.67%)
Dec 24, 2001 8.108 8.165 8.108 8.165 794,002 +0.11(+1.32%)
Dec 21, 2001 8.057 8.077 8.057 8.059 1,017,078 +0.00(+0.03%)
Dec 20, 2001 8.057 8.148 8.016 8.057 595,931 -0.02(-0.28%)
Dec 19, 2001 8.057 8.126 7.995 8.079 838,127 +0.04(+0.53%)
Dec 18, 2001 8.057 8.118 7.959 8.036 2,460,207 -0.03(-0.38%)
Dec 17, 2001 7.649 8.067 7.598 8.067 2,644,306 +0.57(+7.56%)
Dec 14, 2001 7.435 7.547 7.435 7.500 995,506 +0.10(+1.35%)
Dec 13, 2001 7.390 7.496 7.353 7.400 1,225,201 +0.01(+0.17%)
Dec 12, 2001 7.404 7.445 7.373 7.388 787,874 +0.02(+0.22%)
Dec 11, 2001 7.324 7.441 7.318 7.371 1,208,776 +0.10(+1.35%)
Dec 10, 2001 7.392 7.394 7.271 7.273 594,215 -0.12(-1.63%)
Dec 07, 2001 7.371 7.410 7.271 7.394 452,525 +0.02(+0.28%)
Dec 06, 2001 7.459 7.494 7.253 7.373 683,690 -0.12(-1.55%)
Dec 05, 2001 7.341 7.508 7.292 7.490 1,258,049 +0.16(+2.14%)
Dec 04, 2001 7.100 7.339 7.078 7.333 1,070,518 +0.28(+4.02%)
Dec 03, 2001 7.092 7.108 7.000 7.049 721,196 -0.02(-0.32%)
Nov 30, 2001 6.935 7.114 6.892 7.072 1,635,317 +0.10(+1.43%)
Nov 29, 2001 6.894 6.996 6.874 6.972 437,571 +0.08(+1.18%)
Nov 28, 2001 6.986 6.986 6.843 6.890 1,768,182 -0.14(-2.00%)
Nov 27, 2001 7.200 7.200 6.986 7.031 1,035,218 -0.14(-2.02%)
Nov 26, 2001 7.088 7.210 7.088 7.176 1,039,386 +0.09(+1.30%)
Nov 23, 2001 7.090 7.129 7.027 7.084 136,051 -0.00(-0.06%)
Nov 21, 2001 7.108 7.137 7.037 7.088 629,760 -0.00(-0.03%)
Nov 20, 2001 7.088 7.139 6.937 7.090 1,378,657 +0.05(+0.75%)
Nov 19, 2001 7.145 7.178 6.978 7.037 1,980,471 -0.10(-1.40%)
Nov 16, 2001 7.253 7.253 7.078 7.137 896,715 -0.08(-1.05%)
Nov 15, 2001 7.322 7.343 7.190 7.212 816,555 -0.09(-1.26%)
Nov 14, 2001 7.337 7.341 7.251 7.304 767,282 +0.02(+0.25%)
Nov 13, 2001 7.200 7.288 7.190 7.286 831,508 +0.15(+2.12%)
Nov 12, 2001 7.108 7.188 7.014 7.135 500,082 +0.00(+0.03%)
Nov 09, 2001 7.180 7.210 7.118 7.133 452,280 -0.02(-0.23%)
Nov 08, 2001 7.237 7.241 7.149 7.149 603,530 -0.09(-1.21%)
Nov 07, 2001 7.173 7.251 7.173 7.237 1,399,004 +0.05(+0.74%)
Nov 06, 2001 7.169 7.208 7.102 7.184 1,349,240 +0.03(+0.48%)
Nov 05, 2001 7.210 7.220 7.102 7.149 1,313,941 -0.03(-0.43%)
Nov 02, 2001 7.220 7.241 7.149 7.180 654,028 -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.