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

Moody's Corp (NY: MCO )

379.26 +4.59 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Sep 28, 2001 7.427 7.741 7.427 7.741 2,181,492 +0.27(+3.58%)
Sep 27, 2001 7.166 7.473 7.145 7.473 3,203,409 +0.26(+3.54%)
Sep 26, 2001 7.082 7.218 6.977 7.218 1,940,352 +0.14(+1.92%)
Sep 25, 2001 7.051 7.132 6.998 7.082 1,297,949 +0.03(+0.36%)
Sep 24, 2001 6.883 7.090 6.883 7.057 2,260,358 +0.28(+4.11%)
Sep 21, 2001 6.695 6.883 6.674 6.779 1,482,688 -0.23(-3.28%)
Sep 20, 2001 7.113 7.128 6.758 7.009 5,791,661 -0.08(-1.18%)
Sep 19, 2001 7.302 7.302 6.935 7.092 2,638,439 -0.11(-1.48%)
Sep 18, 2001 7.061 7.218 7.009 7.199 733,935 +0.14(+1.96%)
Sep 17, 2001 7.113 7.113 6.935 7.061 672,754 -0.20(-2.79%)
Sep 10, 2001 6.946 7.316 6.946 7.264 1,193,750 +0.36(+5.18%)
Sep 07, 2001 7.155 7.320 6.904 6.906 1,330,213 -0.30(-4.18%)
Sep 06, 2001 7.320 7.323 7.155 7.207 859,882 -0.12(-1.57%)
Sep 05, 2001 7.281 7.323 7.166 7.323 627,346 +0.09(+1.30%)
Sep 04, 2001 7.166 7.348 7.166 7.228 457,425 +0.03(+0.47%)
Aug 31, 2001 7.176 7.226 7.044 7.195 880,435 +0.02(+0.26%)
Aug 30, 2001 7.197 7.302 7.124 7.176 918,435 +0.00(+0.00%)
Aug 29, 2001 7.216 7.220 7.132 7.176 682,074 -0.03(-0.41%)
Aug 28, 2001 7.230 7.274 7.197 7.205 858,687 -0.08(-1.06%)
Aug 27, 2001 7.291 7.364 7.272 7.283 1,158,141 -0.00(-0.06%)
Aug 24, 2001 7.199 7.323 7.189 7.287 960,975 +0.09(+1.22%)
Aug 23, 2001 7.203 7.228 7.166 7.199 478,456 -0.00(-0.03%)
Aug 22, 2001 7.166 7.297 7.155 7.201 399,350 -0.02(-0.23%)
Aug 21, 2001 7.226 7.281 7.145 7.218 941,616 -0.01(-0.12%)
Aug 20, 2001 7.176 7.320 7.124 7.226 799,657 +0.09(+1.26%)
Aug 17, 2001 7.113 7.224 7.113 7.136 746,601 +0.02(+0.32%)
Aug 16, 2001 7.074 7.124 7.074 7.113 412,973 +0.03(+0.35%)
Aug 15, 2001 7.086 7.132 7.065 7.088 742,300 +0.00(+0.03%)
Aug 14, 2001 7.051 7.111 7.036 7.086 445,714 +0.06(+0.80%)
Aug 13, 2001 7.111 7.111 7.009 7.030 385,967 -0.08(-1.09%)
Aug 10, 2001 7.019 7.113 7.009 7.107 593,170 +0.09(+1.25%)
Aug 09, 2001 7.013 7.051 7.009 7.019 607,749 -0.01(-0.15%)
Aug 08, 2001 7.009 7.082 7.009 7.030 1,350,527 +0.01(+0.18%)
Aug 07, 2001 7.032 7.071 6.963 7.017 285,113 -0.01(-0.18%)
Aug 06, 2001 6.998 7.111 6.961 7.030 331,716 +0.06(+0.81%)
Aug 03, 2001 6.998 7.028 6.956 6.973 603,447 +0.02(+0.24%)
Aug 02, 2001 6.988 6.988 6.954 6.956 612,768 +0.02(+0.30%)
Aug 01, 2001 7.011 7.011 6.908 6.935 1,062,545 -0.02(-0.33%)
Jul 31, 2001 6.963 7.013 6.894 6.958 1,263,774 +0.04(+0.54%)
Jul 30, 2001 6.789 6.992 6.789 6.921 739,910 +0.18(+2.73%)
Jul 27, 2001 6.831 6.831 6.699 6.737 1,129,223 -0.09(-1.38%)
Jul 26, 2001 6.747 6.848 6.728 6.831 602,969 +0.06(+0.93%)
Jul 25, 2001 6.663 6.768 6.634 6.768 1,811,059 +0.21(+3.12%)
Jul 24, 2001 6.481 6.563 6.402 6.563 1,524,033 +0.11(+1.65%)
Jul 23, 2001 6.509 6.590 6.446 6.456 1,820,140 -0.05(-0.84%)
Jul 20, 2001 6.651 6.674 6.511 6.511 727,721 -0.18(-2.72%)
Jul 19, 2001 6.841 6.852 6.674 6.693 673,949 -0.12(-1.78%)
Jul 18, 2001 6.747 6.820 6.655 6.814 536,769 +0.01(+0.22%)
Jul 17, 2001 6.820 6.862 6.691 6.799 777,431 +0.00(+0.00%)
Jul 16, 2001 6.779 6.923 6.705 6.799 1,198,769 +0.06(+0.90%)
Jul 13, 2001 6.841 6.873 6.653 6.739 1,385,180 -0.08(-1.20%)
Jul 12, 2001 6.710 6.898 6.710 6.820 1,419,356 +0.01(+0.09%)
Jul 11, 2001 6.854 6.894 6.733 6.814 699,999 -0.04(-0.58%)
Jul 10, 2001 6.935 7.015 6.825 6.854 621,610 -0.08(-1.15%)
Jul 09, 2001 6.950 7.009 6.841 6.933 830,487 +0.04(+0.52%)
Jul 06, 2001 6.996 7.080 6.894 6.898 779,821 -0.15(-2.14%)
Jul 05, 2001 7.109 7.109 6.944 7.048 689,722 -0.05(-0.77%)
Jul 03, 2001 7.113 7.155 7.069 7.103 398,633 -0.01(-0.15%)
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.