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

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
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 (%)
Dec 29, 2000 5.176 5.354 5.176 5.239 717,274 +0.01(+0.24%)
Dec 28, 2000 5.150 5.227 5.023 5.227 932,015 +0.03(+0.49%)
Dec 27, 2000 5.125 5.278 5.099 5.201 563,817 +0.13(+2.51%)
Dec 26, 2000 4.997 5.112 4.959 5.074 356,431 +0.08(+1.53%)
Dec 22, 2000 5.010 5.023 4.921 4.997 452,280 -0.06(-1.26%)
Dec 21, 2000 5.048 5.086 4.984 5.061 624,121 +0.06(+1.28%)
Dec 20, 2000 5.316 5.354 4.870 4.997 629,024 -0.32(-5.99%)
Dec 19, 2000 5.239 5.341 5.188 5.316 242,932 +0.13(+2.46%)
Dec 18, 2000 5.163 5.265 5.074 5.188 453,260 -0.04(-0.73%)
Dec 15, 2000 5.303 5.316 5.188 5.227 1,096,013 -0.28(-5.09%)
Dec 14, 2000 5.456 5.596 5.443 5.507 580,732 +0.05(+0.93%)
Dec 13, 2000 5.469 5.494 5.443 5.456 627,063 +0.00(+0.00%)
Dec 12, 2000 5.482 5.507 5.405 5.456 589,312 -0.01(-0.23%)
Dec 11, 2000 5.507 5.533 5.469 5.469 582,203 -0.05(-0.92%)
Dec 08, 2000 5.367 5.584 5.354 5.520 511,358 +0.15(+2.85%)
Dec 07, 2000 5.431 5.469 5.367 5.367 268,181 -0.05(-0.94%)
Dec 06, 2000 5.405 5.584 5.405 5.418 326,769 -0.01(-0.24%)
Dec 05, 2000 5.341 5.494 5.341 5.431 350,057 +0.06(+1.19%)
Dec 04, 2000 5.341 5.405 5.290 5.367 480,961 +0.03(+0.48%)
Dec 01, 2000 5.265 5.341 5.227 5.341 509,152 +0.05(+0.96%)
Nov 30, 2000 5.252 5.367 5.150 5.290 620,690 +0.06(+1.22%)
Nov 29, 2000 5.150 5.252 5.150 5.227 548,619 +0.04(+0.74%)
Nov 28, 2000 5.163 5.303 5.163 5.188 697,418 +0.03(+0.49%)
Nov 27, 2000 5.201 5.278 5.163 5.163 630,005 -0.03(-0.49%)
Nov 24, 2000 5.176 5.227 5.176 5.188 186,550 +0.01(+0.25%)
Nov 22, 2000 5.214 5.227 5.163 5.176 369,178 -0.05(-0.98%)
Nov 21, 2000 5.201 5.278 5.163 5.227 709,920 -0.03(-0.49%)
Nov 20, 2000 5.239 5.290 5.163 5.252 566,024 -0.01(-0.24%)
Nov 17, 2000 5.227 5.290 5.188 5.265 1,100,670 +0.09(+1.72%)
Nov 16, 2000 5.214 5.239 5.163 5.176 713,352 -0.04(-0.73%)
Nov 15, 2000 5.252 5.252 5.188 5.214 616,767 -0.08(-1.45%)
Nov 14, 2000 5.252 5.341 5.252 5.290 657,951 +0.04(+0.73%)
Nov 13, 2000 5.252 5.290 5.214 5.252 868,769 +0.00(+0.00%)
Nov 10, 2000 5.278 5.341 5.214 5.252 614,806 -0.03(-0.48%)
Nov 09, 2000 5.163 5.290 5.163 5.278 322,356 +0.04(+0.73%)
Nov 08, 2000 5.176 5.278 5.176 5.239 386,583 -0.03(-0.48%)
Nov 07, 2000 5.303 5.329 5.227 5.265 813,613 +0.01(+0.24%)
Nov 06, 2000 5.265 5.329 5.227 5.252 642,997 +0.00(+0.00%)
Nov 03, 2000 5.176 5.329 5.176 5.252 513,074 +0.00(+0.00%)
Nov 02, 2000 5.265 5.303 5.201 5.252 549,845 -0.05(-0.96%)
Nov 01, 2000 5.380 5.392 5.265 5.303 739,091 -0.06(-1.19%)
Oct 31, 2000 5.418 5.431 5.265 5.367 1,373,019 -0.06(-1.17%)
Oct 30, 2000 5.380 5.482 5.380 5.431 1,133,029 +0.05(+0.95%)
Oct 27, 2000 5.265 5.392 5.265 5.380 609,903 +0.10(+1.93%)
Oct 26, 2000 5.163 5.303 5.163 5.278 1,125,184 +0.09(+1.72%)
Oct 25, 2000 5.188 5.239 5.125 5.188 846,462 -0.01(-0.24%)
Oct 24, 2000 5.048 5.227 5.035 5.201 600,098 +0.20(+4.08%)
Oct 23, 2000 4.921 5.010 4.908 4.997 962,903 +0.09(+1.82%)
Oct 20, 2000 4.895 4.972 4.882 4.908 503,513 +0.00(+0.00%)
Oct 19, 2000 4.793 5.125 4.793 4.908 1,728,224 +0.17(+3.49%)
Oct 18, 2000 4.997 5.010 4.615 4.742 1,187,449 -0.27(-5.34%)
Oct 17, 2000 5.303 5.303 4.946 5.010 1,038,160 -0.29(-5.53%)
Oct 16, 2000 5.176 5.354 5.137 5.303 937,163 +0.11(+2.21%)
Oct 13, 2000 5.086 5.227 5.086 5.188 765,321 +0.10(+2.00%)
Oct 12, 2000 4.921 5.086 4.870 5.086 1,402,681 +0.18(+3.64%)
Oct 11, 2000 4.819 4.908 4.666 4.908 1,415,673 +0.05(+1.05%)
Oct 10, 2000 4.984 5.125 4.691 4.857 1,435,774 -0.11(-2.31%)
Oct 09, 2000 5.290 5.290 4.972 4.972 1,229,613 -0.27(-5.11%)
Oct 06, 2000 5.469 5.533 5.239 5.239 1,095,768 -0.24(-4.42%)
Oct 05, 2000 5.584 5.609 5.418 5.482 1,561,285 -0.10(-1.83%)
Oct 04, 2000 5.737 5.737 5.507 5.584 1,601,488 -0.01(-0.23%)
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.