Moody's Corp (NY: MCO )

287.44 USD +9.43 (+3.39%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 14.12 14.31 14.00 14.00 315,600 -0.23(-1.65%)
Jan 30, 2001 14.07 14.60 14.05 14.23 310,800 +0.21(+1.50%)
Jan 29, 2001 14.00 14.12 14.00 14.03 322,500 +0.09(+0.63%)
Jan 26, 2001 13.91 13.97 13.75 13.94 171,700 +0.09(+0.68%)
Jan 25, 2001 13.78 13.91 13.75 13.84 157,000 +0.06(+0.45%)
Jan 24, 2001 13.81 13.91 13.78 13.78 188,900 -0.03(-0.23%)
Jan 23, 2001 13.75 14.12 13.75 13.81 261,600 +0.06(+0.45%)
Jan 22, 2001 13.12 13.88 13.12 13.75 504,400 +0.62(+4.76%)
Jan 19, 2001 13.38 13.56 12.94 13.12 458,300 -0.62(-4.55%)
Jan 18, 2001 14.00 14.03 13.69 13.75 570,100 -0.34(-2.44%)
Jan 17, 2001 13.88 14.12 13.88 14.09 228,600 +0.09(+0.67%)
Jan 16, 2001 13.81 14.00 13.81 14.00 181,900 +0.12(+0.90%)
Jan 12, 2001 13.94 13.94 13.75 13.88 130,800 +0.03(+0.23%)
Jan 11, 2001 13.84 14.00 13.78 13.84 301,500 +0.12(+0.91%)
Jan 10, 2001 13.56 13.81 13.53 13.72 666,000 +0.16(+1.15%)
Jan 09, 2001 13.59 13.81 13.53 13.56 497,100 +0.00(+0.00%)
Jan 08, 2001 13.62 13.66 13.44 13.56 307,000 -0.19(-1.36%)
Jan 05, 2001 14.00 14.03 13.53 13.75 471,100 -0.25(-1.79%)
Jan 04, 2001 14.22 14.47 13.94 14.00 528,600 -0.28(-1.97%)
Jan 03, 2001 12.94 14.28 12.94 14.28 1,436,200 +1.09(+8.29%)
Jan 02, 2001 12.78 13.22 12.78 13.19 211,400 +0.34(+2.68%)
Dec 29, 2000 12.69 13.12 12.69 12.84 292,600 +0.03(+0.24%)
Dec 28, 2000 12.62 12.81 12.31 12.81 380,200 +0.06(+0.49%)
Dec 27, 2000 12.56 12.94 12.50 12.75 230,000 +0.31(+2.51%)
Dec 26, 2000 12.25 12.53 12.16 12.44 145,400 +0.19(+1.53%)
Dec 22, 2000 12.28 12.31 12.06 12.25 184,500 -0.16(-1.26%)
Dec 21, 2000 12.38 12.47 12.22 12.41 254,600 +0.16(+1.28%)
Dec 20, 2000 13.03 13.12 11.94 12.25 256,600 -0.78(-5.99%)
Dec 19, 2000 12.84 13.09 12.72 13.03 99,100 +0.31(+2.46%)
Dec 18, 2000 12.66 12.91 12.44 12.72 184,900 -0.09(-0.73%)
Dec 15, 2000 13.00 13.03 12.72 12.81 447,100 -0.69(-5.09%)
Dec 14, 2000 13.38 13.72 13.34 13.50 236,900 +0.12(+0.93%)
Dec 13, 2000 13.41 13.47 13.34 13.38 255,800 +0.00(+0.00%)
Dec 12, 2000 13.44 13.50 13.25 13.38 240,400 -0.03(-0.23%)
Dec 11, 2000 13.50 13.56 13.41 13.41 237,500 -0.12(-0.92%)
Dec 08, 2000 13.16 13.69 13.12 13.53 208,600 +0.38(+2.85%)
Dec 07, 2000 13.31 13.41 13.16 13.16 109,400 -0.12(-0.94%)
Dec 06, 2000 13.25 13.69 13.25 13.28 133,300 -0.03(-0.24%)
Dec 05, 2000 13.09 13.47 13.09 13.31 142,800 +0.16(+1.19%)
Dec 04, 2000 13.09 13.25 12.97 13.16 196,200 +0.06(+0.48%)
Dec 01, 2000 12.91 13.09 12.81 13.09 207,700 +0.12(+0.96%)
Nov 30, 2000 12.88 13.16 12.62 12.97 253,200 +0.16(+1.22%)
Nov 29, 2000 12.62 12.88 12.62 12.81 223,800 +0.09(+0.74%)
Nov 28, 2000 12.66 13.00 12.66 12.72 284,500 +0.06(+0.49%)
Nov 27, 2000 12.75 12.94 12.66 12.66 257,000 -0.06(-0.49%)
Nov 24, 2000 12.69 12.81 12.69 12.72 76,100 +0.03(+0.25%)
Nov 22, 2000 12.78 12.81 12.66 12.69 150,600 -0.12(-0.98%)
Nov 21, 2000 12.75 12.94 12.66 12.81 289,600 -0.06(-0.49%)
Nov 20, 2000 12.84 12.97 12.66 12.88 230,900 -0.03(-0.24%)
Nov 17, 2000 12.81 12.97 12.72 12.91 449,000 +0.22(+1.72%)
Nov 16, 2000 12.78 12.84 12.66 12.69 291,000 -0.09(-0.73%)
Nov 15, 2000 12.88 12.88 12.72 12.78 251,600 -0.19(-1.45%)
Nov 14, 2000 12.88 13.09 12.88 12.97 268,400 +0.09(+0.73%)
Nov 13, 2000 12.88 12.97 12.78 12.88 354,400 +0.00(+0.00%)
Nov 10, 2000 12.94 13.09 12.78 12.88 250,800 -0.06(-0.48%)
Nov 09, 2000 12.66 12.97 12.66 12.94 131,500 +0.09(+0.73%)
Nov 08, 2000 12.69 12.94 12.69 12.84 157,700 -0.06(-0.48%)
Nov 07, 2000 13.00 13.06 12.81 12.91 331,900 +0.03(+0.24%)
Nov 06, 2000 12.91 13.06 12.81 12.88 262,300 +0.00(+0.00%)
Nov 03, 2000 12.69 13.06 12.69 12.88 209,300 +0.00(+0.00%)
Nov 02, 2000 12.91 13.00 12.75 12.88 224,300 -0.12(-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.