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 (%)
Mar 29, 2002 8.157 8.387 8.139 8.383 1,306,794 +0.00(+0.00%)
Mar 28, 2002 8.157 8.387 8.139 8.383 1,306,794 +0.28(+3.42%)
Mar 27, 2002 7.955 8.118 7.914 8.106 617,730 +0.13(+1.64%)
Mar 26, 2002 7.955 8.016 7.900 7.975 1,131,525 +0.10(+1.24%)
Mar 25, 2002 7.945 7.955 7.873 7.877 1,460,736 -0.08(-0.97%)
Mar 22, 2002 7.996 8.045 7.945 7.955 1,027,589 -0.01(-0.18%)
Mar 21, 2002 8.053 8.075 7.945 7.969 1,478,876 -0.17(-2.03%)
Mar 20, 2002 8.332 8.353 8.122 8.134 666,021 -0.18(-2.18%)
Mar 19, 2002 8.169 8.361 8.169 8.316 796,431 +0.20(+2.44%)
Mar 18, 2002 8.159 8.230 8.061 8.118 528,993 -0.04(-0.50%)
Mar 15, 2002 8.251 8.302 8.139 8.159 1,108,728 -0.02(-0.25%)
Mar 14, 2002 7.996 8.210 7.990 8.179 1,313,903 +0.19(+2.43%)
Mar 13, 2002 7.937 8.022 7.855 7.986 1,210,948 +0.05(+0.62%)
Mar 12, 2002 7.904 7.949 7.720 7.937 1,535,501 -0.02(-0.23%)
Mar 11, 2002 8.043 8.139 7.955 7.955 1,715,182 -0.14(-1.71%)
Mar 08, 2002 7.871 8.153 7.871 8.094 1,171,236 +0.27(+3.50%)
Mar 07, 2002 7.961 7.971 7.739 7.820 551,545 -0.14(-1.74%)
Mar 06, 2002 7.945 8.026 7.739 7.959 1,176,629 +0.04(+0.46%)
Mar 05, 2002 7.649 7.973 7.629 7.922 1,920,602 +0.37(+4.83%)
Mar 04, 2002 7.567 7.598 7.531 7.557 3,161,702 +0.01(+0.14%)
Mar 01, 2002 7.598 7.659 7.527 7.547 1,863,732 +0.00(+0.00%)
Feb 28, 2002 7.610 7.649 7.531 7.547 1,582,812 -0.01(-0.16%)
Feb 27, 2002 7.629 7.714 7.545 7.559 1,146,968 -0.02(-0.27%)
Feb 26, 2002 7.547 7.659 7.547 7.580 594,933 -0.01(-0.13%)
Feb 25, 2002 7.714 7.720 7.565 7.590 764,073 -0.11(-1.43%)
Feb 22, 2002 7.549 7.775 7.527 7.700 606,944 +0.15(+2.00%)
Feb 21, 2002 7.790 7.863 7.547 7.549 610,621 -0.19(-2.45%)
Feb 20, 2002 7.600 7.841 7.600 7.739 777,311 +0.19(+2.51%)
Feb 19, 2002 7.669 7.714 7.547 7.549 914,339 -0.04(-0.48%)
Feb 18, 2002 7.476 7.657 7.302 7.586 2,981,040 +0.00(+0.00%)
Feb 15, 2002 7.476 7.657 7.302 7.586 2,981,040 +0.11(+1.47%)
Feb 14, 2002 7.806 7.822 7.476 7.476 2,413,561 -0.28(-3.60%)
Feb 13, 2002 7.771 7.916 7.704 7.755 18,507,404 -0.06(-0.71%)
Feb 12, 2002 8.104 8.104 7.773 7.810 2,587,604 -0.29(-3.60%)
Feb 11, 2002 8.077 8.157 7.965 8.102 801,333 -0.03(-0.33%)
Feb 08, 2002 7.955 8.157 7.955 8.128 838,593 +0.13(+1.66%)
Feb 07, 2002 8.189 8.330 7.977 7.996 1,371,263 -0.20(-2.39%)
Feb 06, 2002 8.139 8.330 8.098 8.192 1,925,995 -0.01(-0.07%)
Feb 05, 2002 7.853 8.245 7.812 8.198 1,823,285 +0.53(+6.92%)
Feb 04, 2002 7.741 7.765 7.567 7.667 1,320,031 -0.04(-0.48%)
Feb 01, 2002 7.669 7.731 7.649 7.704 1,121,720 +0.05(+0.67%)
Jan 31, 2002 7.629 7.690 7.506 7.653 2,178,971 +0.03(+0.35%)
Jan 30, 2002 7.726 7.780 7.435 7.627 1,894,373 -0.09(-1.22%)
Jan 29, 2002 7.949 7.955 7.651 7.720 1,061,908 -0.23(-2.87%)
Jan 28, 2002 8.159 8.179 7.910 7.949 1,239,138 -0.21(-2.62%)
Jan 25, 2002 8.157 8.243 8.057 8.163 665,040 +0.01(+0.08%)
Jan 24, 2002 8.104 8.159 8.026 8.157 762,112 +0.07(+0.91%)
Jan 23, 2002 8.106 8.134 8.059 8.083 862,126 -0.02(-0.28%)
Jan 22, 2002 8.145 8.169 8.088 8.106 440,745 -0.03(-0.40%)
Jan 21, 2002 8.098 8.149 8.065 8.139 601,061 +0.00(+0.00%)
Jan 18, 2002 8.098 8.149 8.065 8.139 601,061 -0.00(-0.05%)
Jan 17, 2002 8.128 8.151 8.016 8.143 751,327 +0.02(+0.28%)
Jan 16, 2002 8.128 8.151 8.067 8.120 453,002 -0.02(-0.30%)
Jan 15, 2002 8.169 8.210 8.069 8.145 647,391 -0.02(-0.30%)
Jan 14, 2002 8.088 8.220 8.016 8.169 1,126,377 +0.03(+0.38%)
Jan 11, 2002 8.157 8.159 8.057 8.139 1,478,141 -0.02(-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.