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: 6:30 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 (%)
Apr 30, 2001 6.558 6.577 6.524 6.556 709,117 -0.00(-0.06%)
Apr 27, 2001 6.389 6.597 6.378 6.560 519,683 +0.21(+3.36%)
Apr 26, 2001 6.472 6.493 6.347 6.347 555,367 -0.15(-2.38%)
Apr 25, 2001 6.337 6.501 6.332 6.501 562,072 +0.16(+2.60%)
Apr 24, 2001 6.368 6.462 6.295 6.337 540,998 +0.00(+0.03%)
Apr 23, 2001 6.441 6.462 6.305 6.334 790,781 -0.13(-1.97%)
Apr 20, 2001 6.433 6.497 6.430 6.462 1,480,261 -0.08(-1.15%)
Apr 19, 2001 6.399 6.806 6.389 6.537 1,412,726 +0.15(+2.29%)
Apr 18, 2001 6.263 6.472 6.253 6.391 1,592,340 +0.16(+2.65%)
Apr 17, 2001 6.055 6.226 6.034 6.226 793,895 +0.16(+2.65%)
Apr 16, 2001 6.034 6.086 6.013 6.065 1,009,192 +0.11(+1.79%)
Apr 12, 2001 5.908 6.034 5.908 5.959 691,874 -0.06(-1.07%)
Apr 11, 2001 6.263 6.284 5.929 6.023 1,372,253 -0.04(-0.69%)
Apr 10, 2001 5.852 6.076 5.842 6.065 911,243 +0.18(+3.09%)
Apr 09, 2001 5.721 5.888 5.718 5.883 659,543 +0.26(+4.60%)
Apr 06, 2001 5.681 5.681 5.574 5.625 774,017 -0.00(-0.07%)
Apr 05, 2001 5.512 5.629 5.472 5.629 1,198,386 +0.10(+1.74%)
Apr 04, 2001 5.503 5.564 5.501 5.533 634,637 -0.02(-0.41%)
Apr 03, 2001 5.637 5.679 5.533 5.556 2,203,747 -0.13(-2.24%)
Apr 02, 2001 5.835 5.886 5.637 5.683 605,659 -0.07(-1.23%)
Mar 30, 2001 5.637 5.771 5.627 5.754 842,271 +0.12(+2.07%)
Mar 29, 2001 5.599 5.675 5.574 5.637 1,046,792 -0.01(-0.26%)
Mar 28, 2001 5.658 5.685 5.641 5.652 343,422 -0.01(-0.11%)
Mar 27, 2001 5.658 5.689 5.616 5.658 752,703 +0.00(+0.04%)
Mar 26, 2001 5.616 5.658 5.606 5.656 768,509 +0.09(+1.65%)
Mar 23, 2001 5.491 5.577 5.451 5.564 934,952 +0.05(+0.83%)
Mar 22, 2001 5.547 5.574 5.453 5.518 712,948 -0.05(-0.90%)
Mar 21, 2001 5.616 5.648 5.558 5.568 537,405 -0.08(-1.44%)
Mar 20, 2001 5.637 5.754 5.616 5.650 549,140 +0.02(+0.41%)
Mar 19, 2001 5.585 5.637 5.574 5.627 739,052 -0.01(-0.19%)
Mar 16, 2001 5.637 5.700 5.635 5.637 1,112,171 -0.02(-0.30%)
Mar 15, 2001 5.616 5.794 5.595 5.654 451,191 +0.02(+0.33%)
Mar 14, 2001 5.637 5.658 5.585 5.635 1,105,226 -0.03(-0.44%)
Mar 13, 2001 5.648 5.812 5.637 5.660 672,715 +0.06(+1.16%)
Mar 12, 2001 5.648 5.689 5.574 5.595 481,366 -0.04(-0.74%)
Mar 09, 2001 5.670 5.670 5.608 5.637 340,788 -0.03(-0.59%)
Mar 08, 2001 5.627 5.696 5.627 5.670 265,110 +0.08(+1.38%)
Mar 07, 2001 5.595 5.595 5.533 5.593 8,860,492 +0.01(+0.15%)
Mar 06, 2001 5.574 5.608 5.533 5.585 2,715,288 +0.00(+0.00%)
Mar 05, 2001 5.633 5.635 5.549 5.585 1,015,658 -0.05(-0.85%)
Mar 02, 2001 5.693 5.700 5.616 5.633 1,783,450 -0.01(-0.15%)
Mar 01, 2001 5.681 5.681 5.599 5.641 1,726,931 +0.01(+0.22%)
Feb 28, 2001 5.741 5.741 5.595 5.629 738,573 -0.11(-1.96%)
Feb 27, 2001 5.681 5.764 5.648 5.741 612,843 +0.07(+1.25%)
Feb 26, 2001 5.652 5.689 5.606 5.670 517,528 +0.02(+0.33%)
Feb 23, 2001 5.846 5.856 5.620 5.652 811,856 -0.22(-3.73%)
Feb 22, 2001 5.777 5.888 5.773 5.871 960,098 +0.06(+1.08%)
Feb 21, 2001 5.860 5.860 5.773 5.808 521,120 -0.05(-0.89%)
Feb 20, 2001 5.846 5.877 5.825 5.860 2,087,357 +0.01(+0.25%)
Feb 16, 2001 5.846 5.867 5.815 5.846 1,067,866 +0.00(+0.00%)
Feb 15, 2001 5.846 5.888 5.825 5.846 769,467 +0.00(+0.00%)
Feb 14, 2001 5.908 5.929 5.846 5.846 272,295 -0.07(-1.23%)
Feb 13, 2001 5.831 5.992 5.831 5.919 708,638 +0.09(+1.47%)
Feb 12, 2001 5.863 5.877 5.810 5.833 367,371 -0.02(-0.36%)
Feb 09, 2001 5.762 5.898 5.754 5.854 2,555,073 +0.10(+1.67%)
Feb 08, 2001 5.773 5.825 5.744 5.758 575,244 +0.01(+0.11%)
Feb 07, 2001 5.741 5.804 5.741 5.752 950,758 -0.06(-1.04%)
Feb 06, 2001 5.708 5.877 5.708 5.812 575,963 +0.10(+1.79%)
Feb 05, 2001 5.710 5.725 5.677 5.710 981,891 +0.02(+0.37%)
Feb 02, 2001 5.804 5.825 5.683 5.689 354,438 -0.15(-2.61%)
Feb 01, 2001 5.867 5.915 5.804 5.842 370,963 -0.00(-0.07%)
Jan 31, 2001 5.898 5.975 5.846 5.846 755,816 -0.10(-1.65%)
Jan 30, 2001 5.877 6.096 5.869 5.944 744,321 +0.09(+1.50%)
Jan 29, 2001 5.846 5.896 5.846 5.856 772,341 +0.04(+0.63%)
Jan 26, 2001 5.807 5.833 5.741 5.820 411,196 +0.04(+0.68%)
Jan 25, 2001 5.755 5.807 5.741 5.781 375,992 +0.03(+0.45%)
Jan 24, 2001 5.768 5.807 5.755 5.755 452,388 -0.01(-0.23%)
Jan 23, 2001 5.741 5.898 5.741 5.768 626,494 +0.03(+0.45%)
Jan 22, 2001 5.480 5.794 5.480 5.741 1,207,965 +0.26(+4.76%)
Jan 19, 2001 5.585 5.663 5.402 5.480 1,097,563 -0.26(-4.55%)
Jan 18, 2001 5.846 5.859 5.715 5.741 1,365,308 -0.14(-2.44%)
Jan 17, 2001 5.794 5.898 5.794 5.885 547,464 +0.04(+0.67%)
Jan 16, 2001 5.768 5.846 5.768 5.846 435,624 +0.05(+0.90%)
Jan 12, 2001 5.820 5.820 5.741 5.794 313,247 +0.01(+0.23%)
Jan 11, 2001 5.781 5.846 5.755 5.781 722,049 +0.05(+0.91%)
Jan 10, 2001 5.663 5.768 5.650 5.728 1,594,974 +0.07(+1.15%)
Jan 09, 2001 5.676 5.768 5.650 5.663 1,190,483 +0.00(+0.00%)
Jan 08, 2001 5.689 5.702 5.611 5.663 735,221 -0.08(-1.36%)
Jan 05, 2001 5.846 5.859 5.650 5.741 1,128,217 -0.10(-1.79%)
Jan 04, 2001 5.937 6.042 5.820 5.846 1,265,921 -0.12(-1.97%)
Jan 03, 2001 5.402 5.963 5.402 5.963 3,439,493 +0.46(+8.29%)
Jan 02, 2001 5.337 5.520 5.337 5.507 506,272 +0.14(+2.68%)
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.