Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 6.571 6.590 6.538 6.569 707,646 -0.00(-0.06%)
Apr 27, 2001 6.402 6.611 6.392 6.574 518,606 +0.21(+3.36%)
Apr 26, 2001 6.486 6.507 6.360 6.360 554,215 -0.15(-2.38%)
Apr 25, 2001 6.350 6.515 6.345 6.515 560,907 +0.17(+2.60%)
Apr 24, 2001 6.381 6.475 6.308 6.350 539,876 +0.00(+0.03%)
Apr 23, 2001 6.454 6.475 6.318 6.348 789,141 -0.13(-1.97%)
Apr 20, 2001 6.446 6.511 6.444 6.475 1,477,191 -0.08(-1.15%)
Apr 19, 2001 6.412 6.820 6.402 6.551 1,409,796 +0.15(+2.29%)
Apr 18, 2001 6.276 6.486 6.266 6.404 1,589,038 +0.17(+2.65%)
Apr 17, 2001 6.067 6.239 6.046 6.239 792,248 +0.16(+2.65%)
Apr 16, 2001 6.046 6.099 6.025 6.078 1,007,099 +0.11(+1.79%)
Apr 12, 2001 5.921 6.046 5.921 5.971 690,439 -0.06(-1.07%)
Apr 11, 2001 6.276 6.297 5.942 6.036 1,369,407 -0.04(-0.69%)
Apr 10, 2001 5.864 6.088 5.854 6.078 909,353 +0.18(+3.09%)
Apr 09, 2001 5.732 5.900 5.730 5.896 658,175 +0.26(+4.60%)
Apr 06, 2001 5.693 5.693 5.586 5.636 772,412 -0.00(-0.07%)
Apr 05, 2001 5.523 5.640 5.484 5.640 1,195,901 +0.10(+1.74%)
Apr 04, 2001 5.515 5.576 5.513 5.544 633,321 -0.02(-0.41%)
Apr 03, 2001 5.649 5.691 5.544 5.567 2,199,177 -0.13(-2.24%)
Apr 02, 2001 5.848 5.898 5.649 5.695 604,403 -0.07(-1.23%)
Mar 30, 2001 5.649 5.783 5.638 5.766 840,524 +0.12(+2.07%)
Mar 29, 2001 5.611 5.686 5.586 5.649 1,044,621 -0.01(-0.26%)
Mar 28, 2001 5.670 5.697 5.653 5.663 342,710 -0.01(-0.11%)
Mar 27, 2001 5.670 5.701 5.628 5.670 751,142 +0.00(+0.04%)
Mar 26, 2001 5.628 5.670 5.617 5.668 766,915 +0.09(+1.65%)
Mar 23, 2001 5.502 5.588 5.463 5.576 933,013 +0.05(+0.83%)
Mar 22, 2001 5.559 5.586 5.465 5.530 711,470 -0.05(-0.90%)
Mar 21, 2001 5.628 5.659 5.569 5.580 536,291 -0.08(-1.44%)
Mar 20, 2001 5.649 5.766 5.628 5.661 548,001 +0.02(+0.41%)
Mar 19, 2001 5.596 5.649 5.586 5.638 737,520 -0.01(-0.19%)
Mar 16, 2001 5.649 5.712 5.647 5.649 1,109,865 -0.02(-0.30%)
Mar 15, 2001 5.628 5.806 5.607 5.666 450,255 +0.02(+0.33%)
Mar 14, 2001 5.649 5.670 5.596 5.647 1,102,934 -0.03(-0.44%)
Mar 13, 2001 5.659 5.825 5.649 5.672 671,320 +0.06(+1.16%)
Mar 12, 2001 5.659 5.701 5.586 5.607 480,368 -0.04(-0.74%)
Mar 09, 2001 5.682 5.682 5.620 5.649 340,081 -0.03(-0.59%)
Mar 08, 2001 5.638 5.707 5.638 5.682 264,560 +0.08(+1.38%)
Mar 07, 2001 5.607 5.607 5.544 5.605 8,842,118 +0.01(+0.15%)
Mar 06, 2001 5.586 5.620 5.544 5.596 2,709,658 +0.00(+0.00%)
Mar 05, 2001 5.645 5.647 5.561 5.596 1,013,552 -0.05(-0.85%)
Mar 02, 2001 5.705 5.712 5.628 5.645 1,779,751 -0.01(-0.15%)
Mar 01, 2001 5.693 5.693 5.611 5.653 1,723,350 +0.01(+0.22%)
Feb 28, 2001 5.753 5.753 5.607 5.640 737,042 -0.11(-1.96%)
Feb 27, 2001 5.693 5.776 5.659 5.753 611,573 +0.07(+1.25%)
Feb 26, 2001 5.663 5.701 5.617 5.682 516,455 +0.02(+0.33%)
Feb 23, 2001 5.858 5.868 5.632 5.663 810,173 -0.22(-3.73%)
Feb 22, 2001 5.789 5.900 5.785 5.883 958,107 +0.06(+1.08%)
Feb 21, 2001 5.873 5.873 5.785 5.820 520,040 -0.05(-0.89%)
Feb 20, 2001 5.858 5.889 5.837 5.873 2,083,028 +0.01(+0.25%)
Feb 16, 2001 5.858 5.879 5.827 5.858 1,065,652 +0.00(+0.00%)
Feb 15, 2001 5.858 5.900 5.837 5.858 767,871 +0.00(+0.00%)
Feb 14, 2001 5.921 5.942 5.858 5.858 271,730 -0.07(-1.23%)
Feb 13, 2001 5.843 6.004 5.843 5.931 707,168 +0.09(+1.47%)
Feb 12, 2001 5.875 5.889 5.822 5.845 366,609 -0.02(-0.36%)
Feb 09, 2001 5.774 5.910 5.766 5.866 2,549,774 +0.10(+1.67%)
Feb 08, 2001 5.785 5.837 5.755 5.770 574,051 +0.01(+0.11%)
Feb 07, 2001 5.753 5.816 5.753 5.764 948,786 -0.06(-1.04%)
Feb 06, 2001 5.720 5.889 5.720 5.825 574,768 +0.10(+1.79%)
Feb 05, 2001 5.722 5.737 5.689 5.722 979,855 +0.02(+0.37%)
Feb 02, 2001 5.816 5.837 5.695 5.701 353,703 -0.15(-2.61%)
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.