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 (%)
Aug 30, 2002 10.17 10.27 10.11 10.11 6,500,503 -0.10(-1.00%)
Aug 29, 2002 10.20 10.35 10.15 10.21 10,778,407 -0.04(-0.39%)
Aug 28, 2002 10.07 10.27 9.942 10.25 2,185,794 +0.14(+1.34%)
Aug 27, 2002 10.11 10.19 9.992 10.12 1,324,955 -0.05(-0.49%)
Aug 26, 2002 10.36 10.40 10.10 10.17 71,696 -0.15(-1.46%)
Aug 23, 2002 10.41 10.50 10.29 10.32 1,245,611 -0.13(-1.20%)
Aug 22, 2002 10.63 10.63 10.38 10.44 2,028,300 -0.21(-1.98%)
Aug 21, 2002 10.88 10.96 10.54 10.65 2,384,394 +0.03(+0.28%)
Aug 20, 2002 10.36 10.72 10.27 10.62 2,697,469 +0.28(+2.75%)
Aug 16, 2002 10.38 10.44 10.23 10.34 1,694,193 -0.02(-0.22%)
Aug 15, 2002 10.31 10.46 10.29 10.36 1,356,980 +0.00(+0.00%)
Aug 14, 2002 10.02 10.36 9.833 10.36 1,289,107 +0.34(+3.42%)
Aug 13, 2002 10.26 10.27 10.02 10.02 969,339 -0.19(-1.89%)
Aug 12, 2002 10.24 10.24 10.08 10.21 667,496 +0.18(+1.82%)
Aug 07, 2002 9.906 10.04 9.802 10.03 1,344,791 +0.23(+2.33%)
Aug 06, 2002 10.04 10.09 9.802 9.802 1,812,493 -0.05(-0.55%)
Aug 05, 2002 9.954 9.965 9.831 9.856 1,143,562 -0.10(-0.99%)
Aug 02, 2002 9.844 9.969 9.770 9.954 1,907,371 -0.04(-0.36%)
Aug 01, 2002 10.25 10.25 9.831 9.990 2,815,769 -0.39(-3.73%)
Jul 31, 2002 10.30 10.38 9.938 10.38 1,618,434 +0.02(+0.22%)
Jul 30, 2002 10.45 10.46 10.18 10.35 2,398,016 -0.10(-1.00%)
Jul 29, 2002 10.20 10.46 10.14 10.46 1,943,459 +0.36(+3.61%)
Jul 26, 2002 10.12 10.14 10.00 10.09 2,247,214 -0.05(-0.45%)
Jul 25, 2002 9.833 10.16 9.670 10.14 2,378,180 +0.26(+2.60%)
Jul 24, 2002 9.519 9.883 9.436 9.883 3,122,153 +0.28(+2.90%)
Jul 23, 2002 9.572 10.01 9.473 9.605 4,461,448 +0.71(+7.95%)
Jul 22, 2002 8.578 9.084 8.578 8.898 2,912,798 +0.11(+1.21%)
Jul 19, 2002 9.331 9.352 8.745 8.791 2,484,052 -0.90(-9.26%)
Jul 17, 2002 9.881 10.01 9.584 9.689 1,276,918 -0.26(-2.65%)
Jul 12, 2002 9.938 10.13 9.885 9.952 1,204,505 -0.02(-0.17%)
Jul 11, 2002 10.17 10.17 9.852 9.969 1,571,592 -0.22(-2.18%)
Jul 10, 2002 10.41 10.46 10.04 10.19 1,451,380 +0.07(+0.66%)
Jul 09, 2002 10.22 10.22 10.12 10.12 1,238,202 -0.09(-0.90%)
Jul 08, 2002 10.40 10.40 10.22 10.22 997,062 -0.19(-1.81%)
Jul 05, 2002 10.16 10.46 10.00 10.40 495,902 +0.19(+1.88%)
Jul 04, 2002 10.06 10.23 9.942 10.21 835,266 +0.00(+0.00%)
Jul 03, 2002 10.06 10.23 9.942 10.21 835,266 +0.12(+1.20%)
Jul 02, 2002 9.896 10.09 9.833 10.09 1,627,993 +0.12(+1.15%)
Jul 01, 2002 10.40 10.44 9.919 9.975 1,386,853 -0.43(-4.16%)
Jun 28, 2002 10.14 10.57 10.06 10.41 3,342,262 +0.27(+2.64%)
Jun 27, 2002 10.22 10.25 9.940 10.14 1,447,556 -0.18(-1.72%)
Jun 26, 2002 10.38 10.38 10.08 10.32 1,865,787 -0.15(-1.40%)
Jun 25, 2002 10.45 10.74 10.41 10.46 1,732,431 -0.05(-0.46%)
Jun 21, 2002 10.59 10.71 10.51 10.51 3,098,971 -0.28(-2.58%)
Jun 20, 2002 10.67 10.82 10.67 10.79 2,421,915 +0.20(+1.86%)
Jun 19, 2002 10.26 10.62 10.22 10.59 3,132,429 +0.29(+2.80%)
Jun 18, 2002 10.05 10.32 10.05 10.31 1,454,965 +0.24(+2.35%)
Jun 17, 2002 9.990 10.08 9.990 10.07 1,092,658 +0.09(+0.90%)
Jun 14, 2002 9.833 10.04 9.676 9.980 1,143,084 -0.44(-4.22%)
Jun 12, 2002 9.967 10.46 9.967 10.42 2,334,923 +0.45(+4.53%)
Jun 11, 2002 10.02 10.19 9.950 9.967 604,642 +0.05(+0.51%)
Jun 10, 2002 9.823 9.973 9.781 9.917 962,409 +0.04(+0.42%)
Jun 07, 2002 9.854 9.917 9.837 9.875 684,942 -0.06(-0.63%)
Jun 06, 2002 10.02 10.04 9.852 9.938 734,413 -0.13(-1.31%)
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.