Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 7.113 7.197 6.774 7.009 1,577,566 -0.15(-2.05%)
Jun 28, 2001 7.143 7.228 7.113 7.155 673,471 +0.02(+0.29%)
Jun 27, 2001 7.103 7.176 7.053 7.134 1,209,523 +0.04(+0.59%)
Jun 26, 2001 7.145 7.174 7.048 7.092 762,136 -0.07(-1.02%)
Jun 25, 2001 7.176 7.187 7.149 7.166 713,143 -0.01(-0.15%)
Jun 22, 2001 7.166 7.270 7.134 7.176 854,863 +0.01(+0.15%)
Jun 21, 2001 7.172 7.239 7.145 7.166 1,472,889 +0.00(+0.06%)
Jun 20, 2001 7.134 7.291 7.076 7.161 1,217,410 -0.06(-0.78%)
Jun 19, 2001 6.925 7.220 6.887 7.218 944,723 +0.38(+5.54%)
Jun 18, 2001 6.833 6.938 6.804 6.839 1,181,801 +0.01(+0.12%)
Jun 15, 2001 6.749 6.883 6.737 6.831 2,375,790 +0.08(+1.18%)
Jun 14, 2001 6.852 6.904 6.695 6.751 712,187 -0.10(-1.47%)
Jun 13, 2001 6.820 6.873 6.781 6.852 804,198 +0.07(+1.08%)
Jun 12, 2001 6.956 6.956 6.695 6.779 1,173,197 -0.15(-2.17%)
Jun 11, 2001 7.005 7.161 6.923 6.929 715,055 -0.05(-0.78%)
Jun 08, 2001 7.061 7.082 6.935 6.984 369,716 -0.08(-1.07%)
Jun 07, 2001 6.969 7.166 6.969 7.059 722,702 +0.04(+0.54%)
Jun 06, 2001 6.998 7.105 6.967 7.021 586,479 +0.03(+0.48%)
Jun 05, 2001 6.799 7.061 6.799 6.988 624,956 +0.19(+2.77%)
Jun 04, 2001 6.758 6.931 6.758 6.799 461,965 +0.04(+0.62%)
Jun 01, 2001 6.695 6.831 6.695 6.758 231,819 +0.05(+0.69%)
May 31, 2001 6.697 6.789 6.674 6.712 530,077 +0.02(+0.25%)
May 30, 2001 6.852 6.858 6.590 6.695 485,864 -0.16(-2.29%)
May 29, 2001 6.812 6.873 6.799 6.852 450,972 +0.06(+0.89%)
May 25, 2001 6.839 6.902 6.789 6.791 240,900 -0.04(-0.58%)
May 24, 2001 6.831 6.860 6.810 6.831 371,150 -0.03(-0.43%)
May 23, 2001 6.831 6.902 6.789 6.860 361,351 +0.03(+0.43%)
May 22, 2001 6.904 6.919 6.831 6.831 575,724 -0.09(-1.27%)
May 21, 2001 6.841 6.942 6.841 6.919 624,478 +0.09(+1.26%)
May 18, 2001 6.883 6.902 6.825 6.833 643,119 +0.07(+1.05%)
May 17, 2001 6.695 6.797 6.695 6.762 698,565 +0.08(+1.22%)
May 16, 2001 6.638 6.716 6.638 6.680 1,130,896 +0.03(+0.47%)
May 15, 2001 6.486 6.787 6.486 6.649 968,383 +0.18(+2.78%)
May 14, 2001 6.486 6.486 6.435 6.469 333,389 -0.02(-0.26%)
May 11, 2001 6.486 6.502 6.463 6.486 663,194 -0.01(-0.13%)
May 10, 2001 6.571 6.571 6.454 6.494 465,311 -0.04(-0.54%)
May 09, 2001 6.454 6.538 6.435 6.530 626,868 +0.05(+0.81%)
May 08, 2001 6.486 6.515 6.360 6.477 442,368 -0.04(-0.61%)
May 07, 2001 6.486 6.538 6.318 6.517 665,823 +0.03(+0.48%)
May 04, 2001 6.571 6.571 6.454 6.486 1,260,667 -0.03(-0.51%)
May 03, 2001 6.551 6.580 6.433 6.519 407,237 -0.05(-0.80%)
May 02, 2001 6.582 6.590 6.527 6.571 341,276 -0.01(-0.19%)
May 01, 2001 6.565 6.588 6.517 6.584 767,154 +0.01(+0.22%)
Apr 30, 2001 6.571 6.590 6.538 6.569 707,646 -0.00(-0.06%)
Apr 27, 2001 6.402 6.611 6.392 6.574 518,606 +0.21(+3.36%)
Apr 26, 2001 6.486 6.507 6.360 6.360 554,215 -0.15(-2.38%)
Apr 25, 2001 6.350 6.515 6.345 6.515 560,907 +0.17(+2.60%)
Apr 24, 2001 6.381 6.475 6.308 6.350 539,876 +0.00(+0.03%)
Apr 23, 2001 6.454 6.475 6.318 6.348 789,141 -0.13(-1.97%)
Apr 20, 2001 6.446 6.511 6.444 6.475 1,477,191 -0.08(-1.15%)
Apr 19, 2001 6.412 6.820 6.402 6.551 1,409,796 +0.15(+2.29%)
Apr 18, 2001 6.276 6.486 6.266 6.404 1,589,038 +0.17(+2.65%)
Apr 17, 2001 6.067 6.239 6.046 6.239 792,248 +0.16(+2.65%)
Apr 16, 2001 6.046 6.099 6.025 6.078 1,007,099 +0.11(+1.79%)
Apr 12, 2001 5.921 6.046 5.921 5.971 690,439 -0.06(-1.07%)
Apr 11, 2001 6.276 6.297 5.942 6.036 1,369,407 -0.04(-0.69%)
Apr 10, 2001 5.864 6.088 5.854 6.078 909,353 +0.18(+3.09%)
Apr 09, 2001 5.732 5.900 5.730 5.896 658,175 +0.26(+4.60%)
Apr 06, 2001 5.693 5.693 5.586 5.636 772,412 -0.00(-0.07%)
Apr 05, 2001 5.523 5.640 5.484 5.640 1,195,901 +0.10(+1.74%)
Apr 04, 2001 5.515 5.576 5.513 5.544 633,321 -0.02(-0.41%)
Apr 03, 2001 5.649 5.691 5.544 5.567 2,199,177 -0.13(-2.24%)
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.