Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 5.762 5.838 5.711 5.711 773,634 -0.10(-1.65%)
Jan 30, 2001 5.742 5.956 5.734 5.807 761,867 +0.09(+1.50%)
Jan 29, 2001 5.711 5.760 5.711 5.721 790,548 +0.04(+0.63%)
Jan 26, 2001 5.673 5.699 5.609 5.686 420,890 +0.04(+0.68%)
Jan 25, 2001 5.622 5.673 5.609 5.648 384,855 +0.03(+0.45%)
Jan 24, 2001 5.635 5.673 5.622 5.622 463,052 -0.01(-0.23%)
Jan 23, 2001 5.609 5.762 5.609 5.635 641,263 +0.03(+0.45%)
Jan 22, 2001 5.354 5.660 5.354 5.609 1,236,441 +0.25(+4.76%)
Jan 19, 2001 5.456 5.533 5.278 5.354 1,123,436 -0.25(-4.55%)
Jan 18, 2001 5.711 5.724 5.584 5.609 1,397,492 -0.14(-2.44%)
Jan 17, 2001 5.660 5.762 5.660 5.749 560,369 +0.04(+0.67%)
Jan 16, 2001 5.635 5.711 5.635 5.711 445,893 +0.05(+0.90%)
Jan 12, 2001 5.686 5.686 5.609 5.660 320,631 +0.01(+0.23%)
Jan 11, 2001 5.648 5.711 5.622 5.648 739,070 +0.05(+0.91%)
Jan 10, 2001 5.533 5.635 5.520 5.597 1,632,573 +0.06(+1.15%)
Jan 09, 2001 5.546 5.635 5.520 5.533 1,218,547 +0.00(+0.00%)
Jan 08, 2001 5.558 5.571 5.482 5.533 752,552 -0.08(-1.36%)
Jan 05, 2001 5.711 5.724 5.520 5.609 1,154,813 -0.10(-1.79%)
Jan 04, 2001 5.800 5.902 5.686 5.711 1,295,763 -0.11(-1.97%)
Jan 03, 2001 5.278 5.826 5.278 5.826 3,520,574 +0.45(+8.29%)
Jan 02, 2001 5.214 5.393 5.214 5.380 518,207 +0.14(+2.68%)
Dec 29, 2000 5.176 5.354 5.176 5.240 717,253 +0.01(+0.24%)
Dec 28, 2000 5.150 5.227 5.023 5.227 931,988 +0.03(+0.49%)
Dec 27, 2000 5.125 5.278 5.099 5.201 563,801 +0.13(+2.51%)
Dec 26, 2000 4.997 5.112 4.959 5.074 356,420 +0.08(+1.53%)
Dec 22, 2000 5.010 5.023 4.921 4.997 452,267 -0.06(-1.26%)
Dec 21, 2000 5.048 5.087 4.985 5.061 624,104 +0.06(+1.28%)
Dec 20, 2000 5.316 5.354 4.870 4.997 629,006 -0.32(-5.99%)
Dec 19, 2000 5.240 5.342 5.189 5.316 242,925 +0.13(+2.46%)
Dec 18, 2000 5.163 5.265 5.074 5.189 453,247 -0.04(-0.73%)
Dec 15, 2000 5.303 5.316 5.189 5.227 1,095,981 -0.28(-5.09%)
Dec 14, 2000 5.456 5.597 5.444 5.507 580,715 +0.05(+0.93%)
Dec 13, 2000 5.469 5.495 5.444 5.456 627,045 +0.00(+0.00%)
Dec 12, 2000 5.482 5.507 5.405 5.456 589,295 -0.01(-0.23%)
Dec 11, 2000 5.507 5.533 5.469 5.469 582,186 -0.05(-0.92%)
Dec 08, 2000 5.367 5.584 5.354 5.520 511,343 +0.15(+2.85%)
Dec 07, 2000 5.431 5.469 5.367 5.367 268,173 -0.05(-0.94%)
Dec 06, 2000 5.405 5.584 5.405 5.418 326,759 -0.01(-0.24%)
Dec 05, 2000 5.342 5.495 5.342 5.431 350,047 +0.06(+1.19%)
Dec 04, 2000 5.342 5.405 5.291 5.367 480,947 +0.03(+0.48%)
Dec 01, 2000 5.265 5.342 5.227 5.342 509,137 +0.05(+0.96%)
Nov 30, 2000 5.252 5.367 5.150 5.291 620,672 +0.06(+1.22%)
Nov 29, 2000 5.150 5.252 5.150 5.227 548,603 +0.04(+0.74%)
Nov 28, 2000 5.163 5.303 5.163 5.189 697,398 +0.03(+0.49%)
Nov 27, 2000 5.201 5.278 5.163 5.163 629,987 -0.03(-0.49%)
Nov 24, 2000 5.176 5.227 5.176 5.189 186,544 +0.01(+0.25%)
Nov 22, 2000 5.214 5.227 5.163 5.176 369,167 -0.05(-0.98%)
Nov 21, 2000 5.201 5.278 5.163 5.227 709,899 -0.03(-0.49%)
Nov 20, 2000 5.240 5.291 5.163 5.252 566,007 -0.01(-0.24%)
Nov 17, 2000 5.227 5.291 5.189 5.265 1,100,639 +0.09(+1.72%)
Nov 16, 2000 5.214 5.240 5.163 5.176 713,331 -0.04(-0.73%)
Nov 15, 2000 5.252 5.252 5.189 5.214 616,750 -0.08(-1.45%)
Nov 14, 2000 5.252 5.342 5.252 5.291 657,932 +0.04(+0.73%)
Nov 13, 2000 5.252 5.291 5.214 5.252 868,744 +0.00(+0.00%)
Nov 10, 2000 5.278 5.342 5.214 5.252 614,789 -0.03(-0.48%)
Nov 09, 2000 5.163 5.291 5.163 5.278 322,347 +0.04(+0.73%)
Nov 08, 2000 5.176 5.278 5.176 5.240 386,571 -0.03(-0.48%)
Nov 07, 2000 5.303 5.329 5.227 5.265 813,590 +0.01(+0.24%)
Nov 06, 2000 5.265 5.329 5.227 5.252 642,979 +0.00(+0.00%)
Nov 03, 2000 5.176 5.329 5.176 5.252 513,059 +0.00(+0.00%)
Nov 02, 2000 5.265 5.303 5.201 5.252 549,829 -0.05(-0.96%)
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.