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, 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.