Skip to main content

Moody's Corp (NY: MCO )

381.21 -0.96 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 7.806 7.845 7.724 7.741 1,543,197 -0.01(-0.16%)
Feb 27, 2002 7.824 7.912 7.739 7.753 1,118,262 -0.02(-0.27%)
Feb 26, 2002 7.741 7.856 7.741 7.774 580,043 -0.01(-0.13%)
Feb 25, 2002 7.912 7.919 7.760 7.785 744,950 -0.11(-1.43%)
Feb 22, 2002 7.743 7.975 7.720 7.898 591,754 +0.15(+2.00%)
Feb 21, 2002 7.990 8.065 7.741 7.743 595,339 -0.19(-2.45%)
Feb 20, 2002 7.795 8.042 7.795 7.937 757,856 +0.19(+2.51%)
Feb 19, 2002 7.866 7.912 7.741 7.743 891,455 -0.04(-0.48%)
Feb 18, 2002 7.667 7.854 7.490 7.780 2,906,430 +0.00(+0.00%)
Feb 15, 2002 7.667 7.854 7.490 7.780 2,906,430 +0.11(+1.47%)
Feb 14, 2002 8.006 8.023 7.667 7.667 2,353,154 -0.29(-3.60%)
Feb 13, 2002 7.971 8.119 7.902 7.954 18,044,198 -0.06(-0.71%)
Feb 12, 2002 8.312 8.312 7.973 8.011 2,522,841 -0.30(-3.60%)
Feb 11, 2002 8.285 8.366 8.170 8.310 781,277 -0.03(-0.33%)
Feb 08, 2002 8.159 8.366 8.159 8.337 817,605 +0.14(+1.66%)
Feb 07, 2002 8.400 8.544 8.182 8.201 1,336,943 -0.20(-2.39%)
Feb 06, 2002 8.347 8.544 8.306 8.402 1,877,791 -0.01(-0.07%)
Feb 05, 2002 8.055 8.456 8.013 8.408 1,777,652 +0.54(+6.92%)
Feb 04, 2002 7.939 7.965 7.762 7.864 1,286,993 -0.04(-0.48%)
Feb 01, 2002 7.866 7.929 7.845 7.902 1,093,645 +0.05(+0.67%)
Jan 31, 2002 7.824 7.887 7.699 7.849 2,124,435 +0.03(+0.35%)
Jan 30, 2002 7.925 7.979 7.626 7.822 1,846,961 -0.10(-1.22%)
Jan 29, 2002 8.153 8.159 7.847 7.919 1,035,330 -0.23(-2.87%)
Jan 28, 2002 8.368 8.389 8.113 8.153 1,208,124 -0.22(-2.62%)
Jan 25, 2002 8.366 8.454 8.264 8.373 648,396 +0.01(+0.08%)
Jan 24, 2002 8.312 8.368 8.232 8.366 743,038 +0.08(+0.91%)
Jan 23, 2002 8.314 8.343 8.266 8.291 840,548 -0.02(-0.28%)
Jan 22, 2002 8.354 8.379 8.295 8.314 429,714 -0.03(-0.40%)
Jan 21, 2002 8.306 8.358 8.272 8.347 586,018 +0.00(+0.00%)
Jan 18, 2002 8.306 8.358 8.272 8.347 586,018 -0.00(-0.05%)
Jan 17, 2002 8.337 8.360 8.222 8.352 732,522 +0.02(+0.28%)
Jan 16, 2002 8.337 8.360 8.274 8.329 441,664 -0.03(-0.30%)
Jan 15, 2002 8.379 8.421 8.276 8.354 631,188 -0.03(-0.30%)
Jan 14, 2002 8.295 8.431 8.222 8.379 1,098,186 +0.03(+0.38%)
Jan 11, 2002 8.366 8.368 8.264 8.347 1,441,145 -0.02(-0.23%)
Jan 10, 2002 8.421 8.473 8.326 8.366 820,951 +0.03(+0.33%)
Dec 31, 2001 8.525 8.525 8.335 8.339 813,303 -0.14(-1.70%)
Dec 28, 2001 8.559 8.598 8.410 8.483 734,434 -0.07(-0.83%)
Dec 27, 2001 8.431 8.555 8.391 8.555 563,313 +0.12(+1.46%)
Dec 26, 2001 8.368 8.555 8.368 8.431 595,578 +0.06(+0.67%)
Dec 24, 2001 8.316 8.375 8.316 8.375 774,108 +0.11(+1.32%)
Dec 21, 2001 8.264 8.285 8.264 8.266 991,594 +0.00(+0.03%)
Dec 20, 2001 8.264 8.358 8.222 8.264 580,999 -0.02(-0.28%)
Dec 19, 2001 8.264 8.335 8.201 8.287 817,127 +0.04(+0.53%)
Dec 18, 2001 8.264 8.326 8.163 8.243 2,398,563 -0.03(-0.38%)
Dec 17, 2001 7.845 8.274 7.793 8.274 2,578,049 +0.58(+7.56%)
Dec 14, 2001 7.626 7.741 7.626 7.693 970,562 +0.10(+1.35%)
Dec 13, 2001 7.580 7.688 7.542 7.590 1,194,502 +0.01(+0.17%)
Dec 12, 2001 7.594 7.636 7.563 7.578 768,133 +0.02(+0.22%)
Dec 11, 2001 7.513 7.632 7.506 7.561 1,178,489 +0.10(+1.35%)
Dec 10, 2001 7.582 7.584 7.458 7.460 579,326 -0.12(-1.63%)
Dec 07, 2001 7.561 7.601 7.458 7.584 441,186 +0.02(+0.28%)
Dec 06, 2001 7.651 7.686 7.439 7.563 666,559 -0.12(-1.55%)
Dec 05, 2001 7.529 7.701 7.479 7.682 1,226,527 +0.16(+2.14%)
Dec 04, 2001 7.283 7.527 7.260 7.521 1,043,695 +0.29(+4.02%)
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.