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

Moody's Corp (NY: MCO )

494.66 +4.55 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 9.923 9.992 9.719 9.892 2,007,927 -0.06(-0.61%)
Sep 27, 2002 9.943 10.00 9.913 9.954 1,985,374 +0.01(+0.10%)
Sep 26, 2002 9.819 9.972 9.803 9.943 1,550,499 +0.20(+2.01%)
Sep 25, 2002 9.617 9.811 9.527 9.748 1,344,828 +0.18(+1.90%)
Sep 24, 2002 9.852 9.868 9.501 9.566 1,850,548 -0.39(-3.95%)
Sep 23, 2002 9.790 9.988 9.790 9.960 2,033,912 +0.12(+1.27%)
Sep 20, 2002 9.725 9.899 9.725 9.835 2,166,286 +0.11(+1.13%)
Sep 19, 2002 10.04 10.11 9.688 9.725 1,535,300 -0.31(-3.13%)
Sep 18, 2002 9.998 10.08 9.994 10.04 1,067,577 +0.03(+0.33%)
Sep 17, 2002 10.25 10.25 9.990 10.01 1,695,131 -0.14(-1.39%)
Sep 16, 2002 9.933 10.18 9.909 10.15 929,319 +0.21(+2.07%)
Sep 13, 2002 9.915 9.974 9.872 9.941 978,837 -0.02(-0.25%)
Sep 12, 2002 10.10 10.10 9.949 9.966 955,058 -0.16(-1.61%)
Sep 11, 2002 10.19 10.19 10.12 10.13 707,959 -0.01(-0.06%)
Sep 10, 2002 10.14 10.19 10.06 10.14 1,021,000 +0.03(+0.26%)
Sep 09, 2002 9.964 10.16 9.833 10.11 1,427,440 +0.13(+1.29%)
Sep 06, 2002 10.06 10.12 9.980 9.980 1,638,258 +0.02(+0.16%)
Sep 05, 2002 9.941 10.03 9.746 9.964 1,394,101 -0.03(-0.27%)
Sep 04, 2002 9.882 9.998 9.841 9.990 2,565,126 +0.09(+0.91%)
Sep 03, 2002 9.841 9.933 9.586 9.901 2,278,560 +0.04(+0.46%)
Aug 30, 2002 9.913 10.01 9.854 9.856 6,667,760 -0.10(-1.00%)
Aug 29, 2002 9.943 10.09 9.892 9.956 11,055,735 -0.04(-0.39%)
Aug 28, 2002 9.821 10.01 9.692 9.994 2,242,034 +0.13(+1.34%)
Aug 27, 2002 9.860 9.935 9.741 9.862 1,359,046 -0.05(-0.49%)
Aug 26, 2002 10.10 10.14 9.843 9.911 73,541 -0.15(-1.46%)
Aug 23, 2002 10.15 10.24 10.03 10.06 1,277,660 -0.12(-1.20%)
Aug 22, 2002 10.36 10.36 10.12 10.18 2,080,488 -0.21(-1.98%)
Aug 21, 2002 10.61 10.69 10.28 10.39 2,445,744 +0.03(+0.28%)
Aug 20, 2002 10.10 10.45 10.01 10.36 2,766,875 +0.28(+2.75%)
Aug 16, 2002 10.12 10.18 9.974 10.08 1,737,785 -0.02(-0.22%)
Aug 15, 2002 10.05 10.20 10.04 10.10 1,391,895 +0.00(+0.00%)
Aug 14, 2002 9.768 10.10 9.586 10.10 1,322,275 +0.33(+3.42%)
Aug 13, 2002 10.00 10.01 9.766 9.768 994,280 -0.19(-1.88%)
Aug 12, 2002 9.984 9.984 9.831 9.956 684,671 +0.18(+1.81%)
Aug 07, 2002 9.658 9.784 9.556 9.778 1,379,392 +0.22(+2.33%)
Aug 06, 2002 9.790 9.841 9.556 9.556 1,859,128 -0.05(-0.55%)
Aug 05, 2002 9.705 9.715 9.584 9.609 1,172,986 -0.10(-0.99%)
Aug 02, 2002 9.597 9.719 9.525 9.705 1,956,448 -0.03(-0.36%)
Aug 01, 2002 9.994 9.994 9.584 9.739 2,888,218 -0.38(-3.73%)
Jul 31, 2002 10.04 10.12 9.688 10.12 1,660,076 +0.02(+0.22%)
Jul 30, 2002 10.19 10.20 9.923 10.09 2,459,717 -0.10(-1.00%)
Jul 29, 2002 9.943 10.20 9.882 10.20 1,993,464 +0.35(+3.61%)
Jul 26, 2002 9.862 9.882 9.752 9.841 2,305,035 -0.04(-0.45%)
Jul 25, 2002 9.586 9.903 9.427 9.886 2,439,370 +0.25(+2.60%)
Jul 24, 2002 9.280 9.635 9.199 9.635 3,202,486 +0.27(+2.90%)
Jul 23, 2002 9.331 9.760 9.236 9.364 4,576,240 +0.69(+7.95%)
Jul 22, 2002 8.363 8.856 8.363 8.675 2,987,745 +0.10(+1.21%)
Jul 19, 2002 9.097 9.117 8.526 8.571 2,547,967 -0.88(-9.26%)
Jul 17, 2002 9.633 9.762 9.344 9.446 1,309,773 -0.26(-2.65%)
Jul 12, 2002 9.688 9.876 9.637 9.703 1,235,496 -0.02(-0.17%)
Jul 11, 2002 9.913 9.913 9.605 9.719 1,612,029 -0.22(-2.18%)
Jul 10, 2002 10.15 10.20 9.792 9.935 1,488,724 +0.07(+0.66%)
Jul 09, 2002 9.960 9.960 9.870 9.870 1,270,061 -0.09(-0.90%)
Jul 08, 2002 10.14 10.14 9.960 9.960 1,022,716 -0.18(-1.81%)
Jul 05, 2002 9.905 10.20 9.754 10.14 508,661 +0.19(+1.89%)
Jul 04, 2002 9.811 9.974 9.692 9.956 856,758 +0.00(+0.00%)
Jul 03, 2002 9.811 9.974 9.692 9.956 856,758 +0.12(+1.20%)
Jul 02, 2002 9.648 9.841 9.586 9.837 1,669,881 +0.11(+1.15%)
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.