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 (%)
Dec 31, 2001 8.508 8.508 8.318 8.322 814,993 -0.14(-1.70%)
Dec 28, 2001 8.541 8.581 8.393 8.466 735,960 -0.07(-0.83%)
Dec 27, 2001 8.414 8.537 8.374 8.537 564,484 +0.12(+1.46%)
Dec 26, 2001 8.351 8.537 8.351 8.414 596,815 +0.06(+0.67%)
Dec 24, 2001 8.299 8.357 8.299 8.357 775,716 +0.11(+1.32%)
Dec 21, 2001 8.247 8.267 8.247 8.249 993,654 +0.00(+0.03%)
Dec 20, 2001 8.247 8.341 8.205 8.247 582,206 -0.02(-0.28%)
Dec 19, 2001 8.247 8.318 8.184 8.270 818,825 +0.04(+0.53%)
Dec 18, 2001 8.247 8.309 8.146 8.226 2,403,548 -0.03(-0.38%)
Dec 17, 2001 7.829 8.257 7.777 8.257 2,583,407 +0.58(+7.56%)
Dec 14, 2001 7.610 7.725 7.610 7.677 972,579 +0.10(+1.35%)
Dec 13, 2001 7.564 7.672 7.526 7.574 1,196,984 +0.01(+0.17%)
Dec 12, 2001 7.579 7.620 7.547 7.562 769,729 +0.02(+0.22%)
Dec 11, 2001 7.497 7.616 7.491 7.545 1,180,938 +0.10(+1.35%)
Dec 10, 2001 7.566 7.568 7.443 7.445 580,530 -0.12(-1.63%)
Dec 07, 2001 7.545 7.585 7.443 7.568 442,103 +0.02(+0.28%)
Dec 06, 2001 7.635 7.670 7.424 7.547 667,944 -0.12(-1.55%)
Dec 05, 2001 7.514 7.685 7.464 7.666 1,229,076 +0.16(+2.14%)
Dec 04, 2001 7.267 7.512 7.244 7.505 1,045,864 +0.29(+4.02%)
Dec 03, 2001 7.259 7.276 7.165 7.215 704,587 -0.02(-0.32%)
Nov 30, 2001 7.098 7.282 7.054 7.238 1,597,655 +0.10(+1.43%)
Nov 29, 2001 7.057 7.161 7.036 7.136 427,494 +0.08(+1.18%)
Nov 28, 2001 7.151 7.151 7.004 7.052 1,727,460 -0.14(-2.00%)
Nov 27, 2001 7.370 7.370 7.151 7.196 1,011,377 -0.15(-2.02%)
Nov 26, 2001 7.255 7.380 7.255 7.345 1,015,448 +0.09(+1.30%)
Nov 23, 2001 7.257 7.297 7.192 7.251 132,918 -0.00(-0.06%)
Nov 21, 2001 7.276 7.305 7.203 7.255 615,256 -0.00(-0.03%)
Nov 20, 2001 7.255 7.307 7.100 7.257 1,346,906 +0.05(+0.75%)
Nov 19, 2001 7.313 7.347 7.142 7.203 1,934,860 -0.10(-1.40%)
Nov 16, 2001 7.424 7.424 7.244 7.305 876,064 -0.08(-1.05%)
Nov 15, 2001 7.495 7.516 7.359 7.382 797,749 -0.09(-1.26%)
Nov 14, 2001 7.510 7.514 7.422 7.476 749,611 +0.02(+0.25%)
Nov 13, 2001 7.370 7.460 7.359 7.457 812,358 +0.15(+2.12%)
Nov 12, 2001 7.276 7.357 7.180 7.303 488,564 +0.00(+0.03%)
Nov 09, 2001 7.349 7.380 7.286 7.301 441,863 -0.02(-0.23%)
Nov 08, 2001 7.407 7.412 7.318 7.318 589,630 -0.09(-1.21%)
Nov 07, 2001 7.343 7.422 7.343 7.407 1,366,784 +0.05(+0.74%)
Nov 06, 2001 7.338 7.378 7.270 7.353 1,318,167 +0.04(+0.48%)
Nov 05, 2001 7.380 7.391 7.270 7.318 1,283,680 -0.03(-0.43%)
Nov 02, 2001 7.391 7.412 7.318 7.349 638,966 -0.06(-0.85%)
Nov 01, 2001 7.412 7.464 7.244 7.412 1,251,827 +0.16(+2.25%)
Oct 31, 2001 7.353 7.391 7.238 7.249 946,235 -0.07(-0.91%)
Oct 30, 2001 7.391 7.395 7.265 7.315 867,921 -0.09(-1.24%)
Oct 29, 2001 7.426 7.547 7.293 7.407 859,539 -0.10(-1.31%)
Oct 26, 2001 7.485 7.537 7.412 7.505 810,443 -0.01(-0.14%)
Oct 25, 2001 7.255 7.516 7.255 7.516 965,873 +0.15(+2.01%)
Oct 24, 2001 7.288 7.422 7.288 7.368 1,163,934 +0.05(+0.74%)
Oct 23, 2001 7.562 7.568 7.182 7.313 2,639,448 -0.30(-3.95%)
Oct 22, 2001 7.679 7.725 7.516 7.614 609,987 -0.09(-1.11%)
Oct 19, 2001 7.599 7.720 7.505 7.700 877,261 +0.10(+1.35%)
Oct 18, 2001 7.464 7.599 7.422 7.597 950,067 +0.10(+1.28%)
Oct 17, 2001 7.662 7.662 7.453 7.501 1,317,688 -0.16(-2.10%)
Oct 16, 2001 7.589 7.758 7.589 7.662 1,321,999 +0.13(+1.66%)
Oct 15, 2001 7.380 7.547 7.359 7.537 611,185 +0.13(+1.80%)
Oct 12, 2001 7.359 7.407 7.303 7.403 1,205,366 +0.02(+0.25%)
Oct 11, 2001 7.376 7.453 7.336 7.384 2,038,800 +0.03(+0.43%)
Oct 10, 2001 7.052 7.353 7.052 7.353 2,373,611 +0.23(+3.25%)
Oct 09, 2001 6.952 7.121 6.952 7.121 1,922,886 +0.15(+2.13%)
Oct 08, 2001 7.067 7.067 6.879 6.973 1,264,521 -0.12(-1.71%)
Oct 05, 2001 6.921 7.140 6.568 7.094 3,195,310 +0.21(+3.00%)
Oct 04, 2001 6.984 6.994 6.733 6.887 2,383,670 -0.20(-2.83%)
Oct 03, 2001 7.297 7.301 7.015 7.088 2,450,728 -0.21(-2.86%)
Oct 02, 2001 7.683 7.725 7.140 7.297 2,076,401 -0.40(-5.16%)
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.