Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY: MCO )

373.54 -3.62 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 9.916 10.10 9.896 10.08 1,027,443 -0.17(-1.61%)
May 28, 2002 10.14 10.25 9.937 10.24 2,270,462 +0.00(+0.00%)
May 27, 2002 10.31 10.36 10.23 10.24 544,910 +0.00(+0.00%)
May 24, 2002 10.31 10.36 10.23 10.24 544,910 -0.08(-0.77%)
May 23, 2002 10.30 10.33 10.24 10.32 673,729 +0.02(+0.22%)
May 22, 2002 10.30 10.36 10.25 10.30 1,042,261 +0.00(+0.02%)
May 21, 2002 10.27 10.36 10.25 10.30 705,755 -0.03(-0.28%)
May 20, 2002 10.46 10.46 10.27 10.32 837,441 -0.14(-1.30%)
May 17, 2002 10.47 10.51 10.42 10.46 880,939 -0.06(-0.60%)
May 16, 2002 10.56 10.66 10.44 10.52 1,960,484 +0.01(+0.08%)
May 15, 2002 10.12 10.56 10.10 10.51 1,890,458 +0.37(+3.65%)
May 14, 2002 10.11 10.20 10.04 10.14 1,674,644 +0.04(+0.37%)
May 13, 2002 10.14 10.20 10.06 10.11 1,990,836 -0.12(-1.13%)
May 10, 2002 10.25 10.27 10.18 10.22 2,696,352 -0.04(-0.35%)
May 09, 2002 10.05 10.30 10.01 10.26 2,112,007 +0.15(+1.49%)
May 08, 2002 9.824 10.11 9.822 10.11 1,870,382 +0.28(+2.88%)
May 07, 2002 9.885 9.927 9.778 9.824 1,907,905 -0.05(-0.47%)
May 06, 2002 9.728 9.979 9.668 9.870 2,475,042 +0.50(+5.38%)
May 03, 2002 9.435 9.498 9.295 9.366 697,629 -0.11(-1.17%)
May 02, 2002 9.320 9.519 9.274 9.477 1,137,142 +0.08(+0.80%)
May 01, 2002 9.121 9.412 9.101 9.402 1,443,535 +0.28(+3.12%)
Apr 30, 2002 9.017 9.195 9.017 9.117 1,301,333 +0.10(+1.11%)
Apr 29, 2002 9.071 9.090 8.996 9.017 1,194,263 -0.05(-0.58%)
Apr 26, 2002 9.059 9.098 8.944 9.069 1,174,187 +0.01(+0.12%)
Apr 25, 2002 8.860 9.069 8.860 9.059 1,719,098 +0.19(+2.17%)
Apr 24, 2002 8.745 8.887 8.672 8.866 2,852,417 +0.27(+3.11%)
Apr 23, 2002 8.619 8.674 8.578 8.598 566,898 -0.00(-0.02%)
Apr 22, 2002 8.661 8.714 8.548 8.601 1,130,212 -0.04(-0.46%)
Apr 19, 2002 8.590 8.678 8.567 8.640 1,879,225 +0.05(+0.58%)
Apr 18, 2002 8.416 8.619 8.416 8.590 583,628 +0.12(+1.43%)
Apr 17, 2002 8.525 8.578 8.404 8.469 405,337 -0.11(-1.27%)
Apr 16, 2002 8.458 8.578 8.452 8.578 669,188 +0.16(+1.91%)
Apr 15, 2002 8.442 8.504 8.404 8.416 787,730 -0.17(-2.02%)
Apr 12, 2002 8.598 8.628 8.536 8.590 651,981 -0.04(-0.46%)
Apr 11, 2002 8.603 8.630 8.473 8.630 919,656 +0.03(+0.34%)
Apr 10, 2002 8.598 8.640 8.496 8.601 561,401 -0.02(-0.22%)
Apr 09, 2002 8.546 8.676 8.494 8.619 1,727,702 +0.07(+0.86%)
Apr 08, 2002 8.557 8.557 8.389 8.546 409,161 -0.01(-0.12%)
Apr 05, 2002 8.425 8.575 8.425 8.557 583,389 +0.08(+0.94%)
Apr 04, 2002 8.492 8.557 8.356 8.477 567,854 -0.02(-0.20%)
Apr 03, 2002 8.598 8.630 8.421 8.494 762,636 -0.09(-1.10%)
Apr 02, 2002 8.525 8.609 8.400 8.588 1,006,651 +0.05(+0.56%)
Apr 01, 2002 8.661 8.661 8.387 8.540 1,062,337 -0.06(-0.68%)
Mar 29, 2002 8.366 8.603 8.347 8.598 1,274,087 +0.00(+0.00%)
Mar 28, 2002 8.366 8.603 8.347 8.598 1,274,087 +0.28(+3.42%)
Mar 27, 2002 8.159 8.326 8.117 8.314 602,269 +0.13(+1.64%)
Mar 26, 2002 8.159 8.222 8.103 8.180 1,103,205 +0.10(+1.24%)
Mar 25, 2002 8.149 8.159 8.075 8.080 1,424,177 -0.08(-0.97%)
Mar 22, 2002 8.201 8.251 8.149 8.159 1,001,871 -0.01(-0.18%)
Mar 21, 2002 8.260 8.283 8.149 8.174 1,441,862 -0.17(-2.03%)
Mar 20, 2002 8.546 8.567 8.331 8.343 649,352 -0.19(-2.18%)
Mar 19, 2002 8.379 8.575 8.379 8.529 776,497 +0.20(+2.44%)
Mar 18, 2002 8.368 8.442 8.268 8.326 515,753 -0.04(-0.50%)
Mar 15, 2002 8.462 8.515 8.347 8.368 1,080,978 -0.02(-0.25%)
Mar 14, 2002 8.201 8.421 8.195 8.389 1,281,018 +0.20(+2.43%)
Mar 13, 2002 8.140 8.228 8.057 8.191 1,180,640 +0.05(+0.62%)
Mar 12, 2002 8.107 8.153 7.919 8.140 1,497,070 -0.02(-0.23%)
Mar 11, 2002 8.249 8.347 8.159 8.159 1,672,254 -0.14(-1.71%)
Mar 08, 2002 8.073 8.362 8.073 8.301 1,141,922 +0.28(+3.49%)
Mar 07, 2002 8.165 8.176 7.937 8.021 537,741 -0.14(-1.74%)
Mar 06, 2002 8.149 8.232 7.937 8.163 1,147,180 +0.04(+0.46%)
Mar 05, 2002 7.845 8.178 7.824 8.126 1,872,533 +0.37(+4.83%)
Mar 04, 2002 7.762 7.793 7.724 7.751 3,082,570 +0.01(+0.14%)
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.