Skip to main content

Moody's Corp (NY: MCO )

393.83 +3.59 (+0.92%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 7.825 7.887 7.699 7.850 2,124,374 +0.03(+0.35%)
Jan 30, 2002 7.925 7.979 7.626 7.823 1,846,907 -0.10(-1.22%)
Jan 29, 2002 8.153 8.159 7.848 7.919 1,035,300 -0.23(-2.87%)
Jan 28, 2002 8.369 8.389 8.113 8.153 1,208,089 -0.22(-2.62%)
Jan 25, 2002 8.366 8.454 8.264 8.373 648,377 +0.01(+0.08%)
Jan 24, 2002 8.312 8.369 8.233 8.366 743,017 +0.08(+0.91%)
Jan 23, 2002 8.314 8.343 8.266 8.291 840,524 -0.02(-0.28%)
Jan 22, 2002 8.354 8.379 8.295 8.314 429,702 -0.03(-0.40%)
Jan 21, 2002 8.306 8.358 8.272 8.348 586,001 +0.00(+0.00%)
Jan 18, 2002 8.306 8.358 8.272 8.348 586,001 -0.00(-0.05%)
Jan 17, 2002 8.337 8.360 8.222 8.352 732,501 +0.02(+0.28%)
Jan 16, 2002 8.337 8.360 8.274 8.329 441,651 -0.03(-0.30%)
Jan 15, 2002 8.379 8.421 8.277 8.354 631,170 -0.03(-0.30%)
Jan 14, 2002 8.295 8.431 8.222 8.379 1,098,154 +0.03(+0.38%)
Jan 11, 2002 8.366 8.369 8.264 8.348 1,441,104 -0.02(-0.23%)
Jan 10, 2002 8.421 8.473 8.327 8.366 820,927 +0.03(+0.33%)
Dec 31, 2001 8.525 8.525 8.335 8.339 813,279 -0.14(-1.70%)
Dec 28, 2001 8.559 8.599 8.410 8.484 734,413 -0.07(-0.83%)
Dec 27, 2001 8.431 8.555 8.392 8.555 563,297 +0.12(+1.46%)
Dec 26, 2001 8.369 8.555 8.369 8.431 595,560 +0.06(+0.67%)
Dec 24, 2001 8.316 8.375 8.316 8.375 774,085 +0.11(+1.32%)
Dec 21, 2001 8.264 8.285 8.264 8.266 991,565 +0.00(+0.03%)
Dec 20, 2001 8.264 8.358 8.222 8.264 580,982 -0.02(-0.28%)
Dec 19, 2001 8.264 8.335 8.201 8.287 817,103 +0.04(+0.53%)
Dec 18, 2001 8.264 8.327 8.164 8.243 2,398,494 -0.03(-0.38%)
Dec 17, 2001 7.846 8.274 7.793 8.274 2,577,975 +0.58(+7.56%)
Dec 14, 2001 7.626 7.741 7.626 7.693 970,534 +0.10(+1.35%)
Dec 13, 2001 7.580 7.689 7.542 7.590 1,194,467 +0.01(+0.17%)
Dec 12, 2001 7.594 7.636 7.563 7.578 768,110 +0.02(+0.22%)
Dec 11, 2001 7.513 7.632 7.507 7.561 1,178,455 +0.10(+1.35%)
Dec 10, 2001 7.582 7.584 7.458 7.461 579,309 -0.12(-1.63%)
Dec 07, 2001 7.561 7.601 7.458 7.584 441,173 +0.02(+0.28%)
Dec 06, 2001 7.651 7.687 7.440 7.563 666,540 -0.12(-1.55%)
Dec 05, 2001 7.530 7.701 7.479 7.682 1,226,492 +0.16(+2.14%)
Dec 04, 2001 7.283 7.528 7.260 7.521 1,043,665 +0.29(+4.02%)
Dec 03, 2001 7.274 7.291 7.180 7.230 703,105 -0.02(-0.32%)
Nov 30, 2001 7.113 7.297 7.069 7.253 1,594,296 +0.10(+1.43%)
Nov 29, 2001 7.071 7.176 7.051 7.151 426,595 +0.08(+1.18%)
Nov 28, 2001 7.166 7.166 7.019 7.067 1,723,828 -0.14(-2.00%)
Nov 27, 2001 7.385 7.385 7.166 7.212 1,009,250 -0.15(-2.02%)
Nov 26, 2001 7.270 7.396 7.270 7.360 1,013,313 +0.09(+1.30%)
Nov 23, 2001 7.272 7.312 7.207 7.266 132,638 -0.00(-0.06%)
Nov 21, 2001 7.291 7.320 7.218 7.270 613,962 -0.00(-0.03%)
Nov 20, 2001 7.270 7.323 7.115 7.272 1,344,074 +0.05(+0.75%)
Nov 19, 2001 7.329 7.362 7.157 7.218 1,930,792 -0.10(-1.40%)
Nov 16, 2001 7.440 7.440 7.260 7.320 874,222 -0.08(-1.05%)
Nov 15, 2001 7.511 7.532 7.375 7.398 796,072 -0.09(-1.26%)
Nov 14, 2001 7.525 7.530 7.438 7.492 748,035 +0.02(+0.25%)
Nov 13, 2001 7.385 7.475 7.375 7.473 810,650 +0.15(+2.12%)
Nov 12, 2001 7.291 7.373 7.195 7.318 487,537 +0.00(+0.03%)
Nov 09, 2001 7.364 7.396 7.302 7.316 440,934 -0.02(-0.23%)
Nov 08, 2001 7.423 7.427 7.333 7.333 588,391 -0.09(-1.21%)
Nov 07, 2001 7.358 7.438 7.358 7.423 1,363,910 +0.05(+0.74%)
Nov 06, 2001 7.354 7.394 7.285 7.369 1,315,395 +0.04(+0.49%)
Nov 05, 2001 7.396 7.406 7.285 7.333 1,280,981 -0.03(-0.43%)
Nov 02, 2001 7.406 7.427 7.333 7.364 637,622 -0.06(-0.85%)
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.