Skip to main content

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.930 9.077 8.912 8.995 949,638 +0.07(+0.73%)
Feb 27, 2003 8.710 8.973 8.675 8.930 1,285,468 +0.24(+2.79%)
Feb 26, 2003 8.710 8.763 8.632 8.687 866,783 -0.02(-0.26%)
Feb 25, 2003 8.648 8.728 8.418 8.710 1,694,837 +0.04(+0.47%)
Feb 24, 2003 8.814 8.814 8.657 8.669 1,502,899 -0.19(-2.14%)
Feb 21, 2003 8.604 8.924 8.577 8.859 1,384,255 +0.27(+3.11%)
Feb 20, 2003 8.765 8.775 8.579 8.591 1,346,260 -0.17(-1.91%)
Feb 19, 2003 8.742 8.803 8.669 8.759 817,267 +0.02(+0.19%)
Feb 18, 2003 8.618 8.795 8.571 8.742 918,016 +0.08(+0.92%)
Feb 14, 2003 8.432 8.663 8.408 8.663 1,168,785 +0.23(+2.78%)
Feb 13, 2003 8.422 8.493 8.345 8.428 951,844 +0.01(+0.07%)
Feb 12, 2003 8.526 8.634 8.418 8.422 633,419 -0.10(-1.13%)
Feb 11, 2003 8.628 8.665 8.483 8.518 979,789 -0.10(-1.16%)
Feb 10, 2003 8.634 8.663 8.555 8.618 1,336,945 -0.02(-0.19%)
Feb 07, 2003 8.759 8.769 8.583 8.634 893,012 -0.08(-0.87%)
Feb 06, 2003 8.710 8.767 8.638 8.710 1,236,932 -0.07(-0.81%)
Feb 05, 2003 8.669 8.912 8.618 8.781 3,238,918 +0.22(+2.52%)
Feb 04, 2003 8.710 8.712 8.473 8.565 2,554,757 -0.19(-2.12%)
Feb 03, 2003 8.577 8.793 8.542 8.750 2,562,356 +0.21(+2.44%)
Jan 31, 2003 8.363 8.565 8.347 8.542 1,074,900 +0.18(+2.12%)
Jan 30, 2003 8.404 8.436 8.349 8.365 1,207,026 -0.08(-0.94%)
Jan 29, 2003 8.363 8.495 8.304 8.444 1,326,159 +0.01(+0.07%)
Jan 28, 2003 8.342 8.438 8.232 8.438 2,411,600 +0.12(+1.50%)
Jan 27, 2003 8.255 8.491 8.134 8.314 2,054,934 -0.05(-0.59%)
Jan 24, 2003 8.612 8.618 8.338 8.363 1,875,989 -0.25(-2.89%)
Jan 23, 2003 8.546 8.669 8.536 8.612 1,694,101 +0.08(+0.98%)
Jan 22, 2003 8.608 8.608 8.481 8.528 2,227,016 -0.08(-0.92%)
Jan 21, 2003 8.628 8.699 8.581 8.608 2,323,843 -0.02(-0.24%)
Jan 17, 2003 8.671 8.679 8.569 8.628 1,560,750 -0.04(-0.49%)
Jan 16, 2003 8.567 8.740 8.520 8.671 1,868,389 +0.13(+1.50%)
Jan 15, 2003 8.516 8.553 8.414 8.542 1,904,669 +0.00(+0.02%)
Jan 14, 2003 8.455 8.614 8.414 8.540 2,280,455 +0.01(+0.14%)
Jan 13, 2003 8.567 8.710 8.434 8.528 3,723,052 +0.32(+3.88%)
Jan 10, 2003 8.077 8.257 8.057 8.210 5,671,845 -0.08(-0.96%)
Jan 09, 2003 8.546 8.546 8.283 8.289 4,373,630 -0.25(-2.89%)
Jan 08, 2003 8.679 8.691 8.469 8.536 1,299,685 -0.14(-1.62%)
Jan 07, 2003 8.734 8.742 8.542 8.677 2,455,234 -0.07(-0.79%)
Jan 06, 2003 8.822 8.997 8.740 8.746 2,260,354 -0.18(-2.06%)
Jan 03, 2003 8.873 8.965 8.795 8.930 1,356,801 +0.04(+0.46%)
Jan 02, 2003 8.465 8.903 8.461 8.889 2,646,436 +0.47(+5.55%)
Dec 31, 2002 8.302 8.542 8.263 8.422 1,349,937 +0.07(+0.83%)
Dec 30, 2002 8.475 8.475 8.289 8.353 2,814,841 -0.14(-1.63%)
Dec 27, 2002 8.557 8.614 8.485 8.491 904,534 -0.05(-0.62%)
Dec 26, 2002 8.465 8.653 8.414 8.544 810,158 -0.01(-0.14%)
Dec 24, 2002 8.506 8.673 8.506 8.557 491,978 +0.03(+0.31%)
Dec 23, 2002 8.608 8.793 8.469 8.530 2,483,179 -0.14(-1.60%)
Dec 20, 2002 8.216 8.738 8.198 8.669 3,780,903 +0.47(+5.77%)
Dec 19, 2002 8.204 8.298 8.161 8.196 1,908,591 -0.01(-0.07%)
Dec 18, 2002 8.322 8.381 8.118 8.202 5,208,057 -0.22(-2.59%)
Dec 17, 2002 8.538 8.618 8.406 8.420 2,071,113 -0.17(-1.97%)
Dec 16, 2002 8.387 8.591 8.387 8.589 1,800,978 +0.15(+1.79%)
Dec 13, 2002 8.608 8.608 8.424 8.438 1,793,624 -0.17(-2.01%)
Dec 12, 2002 8.669 8.687 8.567 8.612 1,052,103 -0.05(-0.54%)
Dec 11, 2002 8.671 8.771 8.579 8.659 1,551,190 -0.01(-0.14%)
Dec 10, 2002 8.710 8.771 8.567 8.671 2,639,327 -0.03(-0.37%)
Dec 09, 2002 8.922 8.938 8.704 8.704 3,254,361 -0.25(-2.82%)
Dec 06, 2002 8.875 8.993 8.838 8.956 1,945,116 +0.13(+1.50%)
Dec 05, 2002 9.016 9.016 8.716 8.824 2,082,389 -0.11(-1.28%)
Dec 04, 2002 8.934 9.005 8.887 8.938 1,562,466 -0.01(-0.11%)
Dec 03, 2002 8.985 9.075 8.948 8.948 2,022,822 -0.05(-0.54%)
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.