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

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 7.629 7.690 7.506 7.653 2,178,971 +0.03(+0.35%)
Jan 30, 2002 7.726 7.780 7.435 7.627 1,894,373 -0.09(-1.22%)
Jan 29, 2002 7.949 7.955 7.651 7.720 1,061,908 -0.23(-2.87%)
Jan 28, 2002 8.159 8.179 7.910 7.949 1,239,138 -0.21(-2.62%)
Jan 25, 2002 8.157 8.243 8.057 8.163 665,040 +0.01(+0.08%)
Jan 24, 2002 8.104 8.159 8.026 8.157 762,112 +0.07(+0.91%)
Jan 23, 2002 8.106 8.134 8.059 8.083 862,126 -0.02(-0.28%)
Jan 22, 2002 8.145 8.169 8.088 8.106 440,745 -0.03(-0.40%)
Jan 21, 2002 8.098 8.149 8.065 8.139 601,061 +0.00(+0.00%)
Jan 18, 2002 8.098 8.149 8.065 8.139 601,061 -0.00(-0.05%)
Jan 17, 2002 8.128 8.151 8.016 8.143 751,327 +0.02(+0.28%)
Jan 16, 2002 8.128 8.151 8.067 8.120 453,002 -0.02(-0.30%)
Jan 15, 2002 8.169 8.210 8.069 8.145 647,391 -0.02(-0.30%)
Jan 14, 2002 8.088 8.220 8.016 8.169 1,126,377 +0.03(+0.38%)
Jan 11, 2002 8.157 8.159 8.057 8.139 1,478,141 -0.02(-0.23%)
Jan 10, 2002 8.210 8.261 8.118 8.157 842,025 +0.03(+0.33%)
Dec 31, 2001 8.312 8.312 8.126 8.130 834,181 -0.14(-1.70%)
Dec 28, 2001 8.345 8.383 8.200 8.271 753,288 -0.07(-0.83%)
Dec 27, 2001 8.220 8.340 8.181 8.340 577,774 +0.12(+1.46%)
Dec 26, 2001 8.159 8.340 8.159 8.220 610,866 +0.06(+0.67%)
Dec 24, 2001 8.108 8.165 8.108 8.165 793,979 +0.11(+1.32%)
Dec 21, 2001 8.057 8.077 8.057 8.059 1,017,049 +0.00(+0.03%)
Dec 20, 2001 8.057 8.149 8.016 8.057 595,913 -0.02(-0.28%)
Dec 19, 2001 8.057 8.126 7.996 8.079 838,103 +0.04(+0.53%)
Dec 18, 2001 8.057 8.118 7.959 8.037 2,460,136 -0.03(-0.38%)
Dec 17, 2001 7.649 8.067 7.598 8.067 2,644,230 +0.57(+7.56%)
Dec 14, 2001 7.435 7.547 7.435 7.500 995,477 +0.10(+1.35%)
Dec 13, 2001 7.390 7.496 7.353 7.400 1,225,165 +0.01(+0.17%)
Dec 12, 2001 7.404 7.445 7.374 7.388 787,851 +0.02(+0.22%)
Dec 11, 2001 7.325 7.441 7.319 7.372 1,208,741 +0.10(+1.35%)
Dec 10, 2001 7.392 7.394 7.272 7.274 594,198 -0.12(-1.63%)
Dec 07, 2001 7.372 7.410 7.272 7.394 452,512 +0.02(+0.28%)
Dec 06, 2001 7.459 7.494 7.253 7.374 683,670 -0.12(-1.55%)
Dec 05, 2001 7.341 7.508 7.292 7.490 1,258,013 +0.16(+2.14%)
Dec 04, 2001 7.100 7.339 7.078 7.333 1,070,487 +0.28(+4.02%)
Dec 03, 2001 7.092 7.108 7.000 7.049 721,175 -0.02(-0.32%)
Nov 30, 2001 6.935 7.115 6.892 7.072 1,635,270 +0.10(+1.43%)
Nov 29, 2001 6.894 6.996 6.874 6.972 437,559 +0.08(+1.18%)
Nov 28, 2001 6.986 6.986 6.843 6.890 1,768,131 -0.14(-2.00%)
Nov 27, 2001 7.200 7.200 6.986 7.031 1,035,189 -0.14(-2.02%)
Nov 26, 2001 7.088 7.210 7.088 7.176 1,039,356 +0.09(+1.30%)
Nov 23, 2001 7.090 7.129 7.027 7.084 136,047 -0.00(-0.06%)
Nov 21, 2001 7.108 7.137 7.037 7.088 629,742 -0.00(-0.03%)
Nov 20, 2001 7.088 7.139 6.937 7.090 1,378,617 +0.05(+0.75%)
Nov 19, 2001 7.145 7.178 6.978 7.037 1,980,414 -0.10(-1.40%)
Nov 16, 2001 7.253 7.253 7.078 7.137 896,689 -0.08(-1.05%)
Nov 15, 2001 7.323 7.343 7.190 7.212 816,532 -0.09(-1.26%)
Nov 14, 2001 7.337 7.341 7.251 7.304 767,260 +0.02(+0.25%)
Nov 13, 2001 7.200 7.288 7.190 7.286 831,485 +0.15(+2.12%)
Nov 12, 2001 7.108 7.188 7.015 7.135 500,067 +0.00(+0.03%)
Nov 09, 2001 7.180 7.210 7.119 7.133 452,267 -0.02(-0.23%)
Nov 08, 2001 7.237 7.241 7.149 7.149 603,513 -0.09(-1.21%)
Nov 07, 2001 7.174 7.251 7.174 7.237 1,398,963 +0.05(+0.74%)
Nov 06, 2001 7.170 7.208 7.102 7.184 1,349,202 +0.03(+0.49%)
Nov 05, 2001 7.210 7.221 7.102 7.149 1,313,903 -0.03(-0.43%)
Nov 02, 2001 7.221 7.241 7.149 7.180 654,010 -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.