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

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2001 7.353 7.391 7.238 7.249 946,208 -0.07(-0.91%)
Oct 30, 2001 7.391 7.395 7.266 7.316 867,896 -0.09(-1.24%)
Oct 29, 2001 7.426 7.547 7.293 7.408 859,514 -0.10(-1.31%)
Oct 26, 2001 7.485 7.537 7.412 7.506 810,419 -0.01(-0.14%)
Oct 25, 2001 7.255 7.516 7.255 7.516 965,845 +0.15(+2.01%)
Oct 24, 2001 7.289 7.422 7.289 7.368 1,163,900 +0.05(+0.74%)
Oct 23, 2001 7.562 7.568 7.182 7.314 2,639,371 -0.30(-3.95%)
Oct 22, 2001 7.679 7.725 7.516 7.614 609,970 -0.09(-1.11%)
Oct 19, 2001 7.600 7.721 7.506 7.700 877,236 +0.10(+1.35%)
Oct 18, 2001 7.464 7.600 7.422 7.598 950,039 +0.10(+1.28%)
Oct 17, 2001 7.662 7.662 7.453 7.501 1,317,650 -0.16(-2.10%)
Oct 16, 2001 7.589 7.758 7.589 7.662 1,321,961 +0.13(+1.66%)
Oct 15, 2001 7.380 7.547 7.360 7.537 611,167 +0.13(+1.80%)
Oct 12, 2001 7.360 7.408 7.303 7.403 1,205,331 +0.02(+0.25%)
Oct 11, 2001 7.376 7.453 7.337 7.385 2,038,741 +0.03(+0.43%)
Oct 10, 2001 7.053 7.353 7.053 7.353 2,373,542 +0.23(+3.25%)
Oct 09, 2001 6.952 7.122 6.952 7.122 1,922,830 +0.15(+2.13%)
Oct 08, 2001 7.067 7.067 6.879 6.973 1,264,484 -0.12(-1.71%)
Oct 05, 2001 6.921 7.140 6.568 7.094 3,195,218 +0.21(+3.00%)
Oct 04, 2001 6.984 6.994 6.733 6.888 2,383,601 -0.20(-2.83%)
Oct 03, 2001 7.297 7.301 7.015 7.088 2,450,657 -0.21(-2.86%)
Oct 02, 2001 7.683 7.725 7.140 7.297 2,076,341 -0.40(-5.16%)
Oct 01, 2001 7.673 7.721 7.451 7.694 965,845 -0.03(-0.41%)
Sep 28, 2001 7.412 7.725 7.412 7.725 2,186,025 +0.27(+3.58%)
Sep 27, 2001 7.151 7.458 7.130 7.458 3,210,066 +0.25(+3.54%)
Sep 26, 2001 7.067 7.203 6.963 7.203 1,944,384 +0.14(+1.92%)
Sep 25, 2001 7.036 7.117 6.984 7.067 1,300,646 +0.03(+0.36%)
Sep 24, 2001 6.869 7.076 6.869 7.042 2,265,055 +0.28(+4.10%)
Sep 21, 2001 6.681 6.869 6.660 6.764 1,485,769 -0.23(-3.28%)
Sep 20, 2001 7.099 7.113 6.744 6.994 5,803,696 -0.08(-1.18%)
Sep 19, 2001 7.286 7.286 6.921 7.078 2,643,922 -0.11(-1.48%)
Sep 18, 2001 7.046 7.203 6.994 7.184 735,460 +0.14(+1.96%)
Sep 17, 2001 7.099 7.099 6.921 7.046 674,152 -0.20(-2.79%)
Sep 10, 2001 6.932 7.301 6.932 7.249 1,196,231 +0.36(+5.18%)
Sep 07, 2001 7.140 7.305 6.890 6.892 1,332,977 -0.30(-4.18%)
Sep 06, 2001 7.305 7.307 7.140 7.192 861,669 -0.11(-1.57%)
Sep 05, 2001 7.266 7.307 7.151 7.307 628,649 +0.09(+1.30%)
Sep 04, 2001 7.151 7.332 7.151 7.213 458,375 +0.03(+0.47%)
Aug 31, 2001 7.161 7.211 7.030 7.180 882,265 +0.02(+0.26%)
Aug 30, 2001 7.182 7.286 7.109 7.161 920,343 +0.00(+0.00%)
Aug 29, 2001 7.201 7.205 7.117 7.161 683,492 -0.03(-0.41%)
Aug 28, 2001 7.215 7.259 7.182 7.190 860,472 -0.08(-1.06%)
Aug 27, 2001 7.276 7.349 7.257 7.268 1,160,547 -0.00(-0.06%)
Aug 24, 2001 7.184 7.307 7.174 7.272 962,972 +0.09(+1.22%)
Aug 23, 2001 7.188 7.213 7.151 7.184 479,450 -0.00(-0.03%)
Aug 22, 2001 7.151 7.282 7.140 7.186 400,180 -0.02(-0.23%)
Aug 21, 2001 7.211 7.266 7.130 7.203 943,573 -0.01(-0.12%)
Aug 20, 2001 7.161 7.305 7.109 7.211 801,319 +0.09(+1.26%)
Aug 17, 2001 7.099 7.209 7.099 7.122 748,153 +0.02(+0.32%)
Aug 16, 2001 7.059 7.109 7.059 7.099 413,831 +0.03(+0.35%)
Aug 15, 2001 7.071 7.117 7.051 7.073 743,842 +0.00(+0.03%)
Aug 14, 2001 7.036 7.096 7.021 7.071 446,640 +0.06(+0.80%)
Aug 13, 2001 7.096 7.096 6.994 7.015 386,769 -0.08(-1.09%)
Aug 10, 2001 7.005 7.099 6.994 7.092 594,403 +0.09(+1.25%)
Aug 09, 2001 6.998 7.036 6.994 7.005 609,012 -0.01(-0.15%)
Aug 08, 2001 6.994 7.067 6.994 7.015 1,353,333 +0.01(+0.18%)
Aug 07, 2001 7.017 7.057 6.948 7.003 285,706 -0.01(-0.18%)
Aug 06, 2001 6.984 7.096 6.946 7.015 332,406 +0.06(+0.81%)
Aug 03, 2001 6.984 7.013 6.942 6.959 604,701 +0.02(+0.24%)
Aug 02, 2001 6.973 6.973 6.940 6.942 614,041 +0.02(+0.30%)
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.