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

Moody's Corp (NY: MCO )

411.00 -1.02 (-0.25%)
Streaming Delayed Price Updated: 1:40 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 (%)
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%)
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.