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

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 29, 2000 5.298 5.480 5.298 5.363 700,735 +0.01(+0.24%)
Dec 28, 2000 5.272 5.350 5.141 5.350 910,524 +0.03(+0.49%)
Dec 27, 2000 5.246 5.402 5.220 5.324 550,817 +0.13(+2.51%)
Dec 26, 2000 5.115 5.233 5.076 5.193 348,212 +0.08(+1.53%)
Dec 22, 2000 5.128 5.141 5.037 5.115 441,851 -0.07(-1.26%)
Dec 21, 2000 5.167 5.206 5.102 5.180 609,730 +0.07(+1.28%)
Dec 20, 2000 5.441 5.480 4.985 5.115 614,520 -0.33(-5.99%)
Dec 19, 2000 5.363 5.467 5.311 5.441 237,330 +0.13(+2.46%)
Dec 18, 2000 5.285 5.389 5.193 5.311 442,809 -0.04(-0.73%)
Dec 15, 2000 5.428 5.441 5.311 5.350 1,070,740 -0.29(-5.09%)
Dec 14, 2000 5.585 5.728 5.572 5.637 567,341 +0.05(+0.93%)
Dec 13, 2000 5.598 5.624 5.572 5.585 612,604 +0.00(+0.00%)
Dec 12, 2000 5.611 5.637 5.533 5.585 575,723 -0.01(-0.23%)
Dec 11, 2000 5.637 5.663 5.598 5.598 568,778 -0.05(-0.92%)
Dec 08, 2000 5.494 5.715 5.480 5.650 499,567 +0.16(+2.85%)
Dec 07, 2000 5.559 5.598 5.494 5.494 261,997 -0.05(-0.94%)
Dec 06, 2000 5.533 5.715 5.533 5.546 319,234 -0.01(-0.24%)
Dec 05, 2000 5.467 5.624 5.467 5.559 341,985 +0.07(+1.19%)
Dec 04, 2000 5.467 5.533 5.415 5.494 469,870 +0.03(+0.48%)
Dec 01, 2000 5.389 5.467 5.350 5.467 497,411 +0.05(+0.96%)
Nov 30, 2000 5.376 5.494 5.272 5.415 606,377 +0.07(+1.22%)
Nov 29, 2000 5.272 5.376 5.272 5.350 535,969 +0.04(+0.74%)
Nov 28, 2000 5.285 5.428 5.285 5.311 681,336 +0.03(+0.49%)
Nov 27, 2000 5.324 5.402 5.285 5.285 615,478 -0.03(-0.49%)
Nov 24, 2000 5.298 5.350 5.298 5.311 182,248 +0.01(+0.25%)
Nov 22, 2000 5.337 5.350 5.285 5.298 360,665 -0.05(-0.98%)
Nov 21, 2000 5.324 5.402 5.285 5.350 693,550 -0.03(-0.49%)
Nov 20, 2000 5.363 5.415 5.285 5.376 552,972 -0.01(-0.24%)
Nov 17, 2000 5.350 5.415 5.311 5.389 1,075,290 +0.09(+1.72%)
Nov 16, 2000 5.337 5.363 5.285 5.298 696,903 -0.04(-0.73%)
Nov 15, 2000 5.376 5.376 5.311 5.337 602,546 -0.08(-1.45%)
Nov 14, 2000 5.376 5.467 5.376 5.415 642,779 +0.04(+0.73%)
Nov 13, 2000 5.376 5.415 5.337 5.376 848,737 +0.00(+0.00%)
Nov 10, 2000 5.402 5.467 5.337 5.376 600,630 -0.03(-0.48%)
Nov 09, 2000 5.285 5.415 5.285 5.402 314,923 +0.04(+0.73%)
Nov 08, 2000 5.298 5.402 5.298 5.363 377,668 -0.03(-0.48%)
Nov 07, 2000 5.428 5.454 5.350 5.389 794,853 +0.01(+0.24%)
Nov 06, 2000 5.389 5.454 5.350 5.376 628,171 +0.00(+0.00%)
Nov 03, 2000 5.298 5.454 5.298 5.376 501,243 +0.00(+0.00%)
Nov 02, 2000 5.389 5.428 5.324 5.376 537,166 -0.05(-0.96%)
Nov 01, 2000 5.507 5.520 5.389 5.428 722,049 -0.07(-1.19%)
Oct 31, 2000 5.546 5.559 5.389 5.494 1,341,359 -0.07(-1.17%)
Oct 30, 2000 5.507 5.611 5.507 5.559 1,106,902 +0.05(+0.95%)
Oct 27, 2000 5.389 5.520 5.389 5.507 595,840 +0.10(+1.93%)
Oct 26, 2000 5.285 5.428 5.285 5.402 1,099,239 +0.09(+1.72%)
Oct 25, 2000 5.311 5.363 5.246 5.311 826,944 -0.01(-0.24%)
Oct 24, 2000 5.167 5.350 5.154 5.324 586,261 +0.21(+4.08%)
Oct 23, 2000 5.037 5.128 5.024 5.115 940,699 +0.09(+1.82%)
Oct 20, 2000 5.011 5.089 4.998 5.024 491,903 +0.00(+0.00%)
Oct 19, 2000 4.906 5.246 4.906 5.024 1,688,374 +0.17(+3.49%)
Oct 18, 2000 5.115 5.128 4.724 4.854 1,160,068 -0.27(-5.34%)
Oct 17, 2000 5.428 5.428 5.063 5.128 1,014,221 -0.30(-5.53%)
Oct 16, 2000 5.298 5.480 5.259 5.428 915,553 +0.12(+2.21%)
Oct 13, 2000 5.206 5.350 5.206 5.311 747,674 +0.10(+2.00%)
Oct 12, 2000 5.037 5.206 4.985 5.206 1,370,337 +0.18(+3.64%)
Oct 11, 2000 4.932 5.024 4.776 5.024 1,383,029 +0.05(+1.05%)
Oct 10, 2000 5.102 5.246 4.802 4.972 1,402,667 -0.12(-2.31%)
Oct 09, 2000 5.415 5.415 5.089 5.089 1,201,260 -0.27(-5.11%)
Oct 06, 2000 5.598 5.663 5.363 5.363 1,070,501 -0.25(-4.42%)
Oct 05, 2000 5.715 5.741 5.546 5.611 1,525,284 -0.10(-1.83%)
Oct 04, 2000 5.872 5.872 5.637 5.715 1,564,560 -0.01(-0.23%)
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.