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 (%)
Mar 29, 2002 8.349 8.585 8.330 8.581 1,276,698 +0.00(+0.00%)
Mar 28, 2002 8.349 8.585 8.330 8.581 1,276,698 +0.28(+3.42%)
Mar 27, 2002 8.142 8.309 8.101 8.297 603,503 +0.13(+1.64%)
Mar 26, 2002 8.142 8.205 8.086 8.163 1,105,466 +0.10(+1.24%)
Mar 25, 2002 8.132 8.142 8.059 8.063 1,427,095 -0.08(-0.97%)
Mar 22, 2002 8.184 8.234 8.132 8.142 1,003,924 -0.01(-0.18%)
Mar 21, 2002 8.243 8.266 8.132 8.157 1,444,817 -0.17(-2.03%)
Mar 20, 2002 8.529 8.550 8.314 8.326 650,682 -0.19(-2.18%)
Mar 19, 2002 8.362 8.558 8.362 8.512 778,089 +0.20(+2.44%)
Mar 18, 2002 8.351 8.424 8.251 8.309 516,810 -0.04(-0.50%)
Mar 15, 2002 8.445 8.497 8.330 8.351 1,083,193 -0.02(-0.25%)
Mar 14, 2002 8.184 8.403 8.178 8.372 1,283,643 +0.20(+2.43%)
Mar 13, 2002 8.124 8.211 8.040 8.174 1,183,059 +0.05(+0.62%)
Mar 12, 2002 8.090 8.136 7.902 8.124 1,500,138 -0.02(-0.23%)
Mar 11, 2002 8.232 8.330 8.142 8.142 1,675,681 -0.14(-1.71%)
Mar 08, 2002 8.057 8.345 8.057 8.284 1,144,262 +0.28(+3.50%)
Mar 07, 2002 8.149 8.159 7.921 8.005 538,842 -0.14(-1.74%)
Mar 06, 2002 8.132 8.216 7.921 8.147 1,149,531 +0.04(+0.46%)
Mar 05, 2002 7.829 8.161 7.808 8.109 1,876,370 +0.37(+4.83%)
Mar 04, 2002 7.746 7.777 7.708 7.735 3,088,886 +0.01(+0.14%)
Mar 01, 2002 7.777 7.840 7.704 7.725 1,820,809 +0.00(+0.00%)
Feb 28, 2002 7.790 7.829 7.708 7.725 1,546,359 -0.01(-0.16%)
Feb 27, 2002 7.808 7.896 7.723 7.737 1,120,553 -0.02(-0.27%)
Feb 26, 2002 7.725 7.840 7.725 7.758 581,231 -0.01(-0.13%)
Feb 25, 2002 7.896 7.902 7.744 7.769 746,476 -0.11(-1.43%)
Feb 22, 2002 7.727 7.959 7.704 7.881 592,966 +0.15(+2.00%)
Feb 21, 2002 7.973 8.049 7.725 7.727 596,558 -0.19(-2.45%)
Feb 20, 2002 7.779 8.026 7.779 7.921 759,409 +0.19(+2.51%)
Feb 19, 2002 7.850 7.896 7.725 7.727 893,281 -0.04(-0.48%)
Feb 18, 2002 7.652 7.838 7.474 7.765 2,912,385 +0.00(+0.00%)
Feb 15, 2002 7.652 7.838 7.474 7.765 2,912,385 +0.11(+1.47%)
Feb 14, 2002 7.990 8.007 7.652 7.652 2,357,976 -0.29(-3.60%)
Feb 13, 2002 7.955 8.103 7.886 7.938 18,081,170 -0.06(-0.71%)
Feb 12, 2002 8.295 8.295 7.957 7.994 2,528,011 -0.30(-3.60%)
Feb 11, 2002 8.268 8.349 8.153 8.293 782,878 -0.03(-0.33%)
Feb 08, 2002 8.142 8.349 8.142 8.320 819,280 +0.14(+1.66%)
Feb 07, 2002 8.383 8.527 8.165 8.184 1,339,683 -0.20(-2.39%)
Feb 06, 2002 8.330 8.527 8.289 8.385 1,881,639 -0.01(-0.07%)
Feb 05, 2002 8.038 8.439 7.996 8.391 1,781,294 +0.54(+6.92%)
Feb 04, 2002 7.923 7.948 7.746 7.848 1,289,630 -0.04(-0.48%)
Feb 01, 2002 7.850 7.913 7.829 7.886 1,095,886 +0.05(+0.67%)
Jan 31, 2002 7.808 7.871 7.683 7.833 2,128,788 +0.03(+0.35%)
Jan 30, 2002 7.909 7.963 7.610 7.806 1,850,745 -0.10(-1.22%)
Jan 29, 2002 8.136 8.142 7.831 7.902 1,037,452 -0.23(-2.87%)
Jan 28, 2002 8.351 8.372 8.097 8.136 1,210,600 -0.22(-2.62%)
Jan 25, 2002 8.349 8.437 8.247 8.355 649,724 +0.01(+0.07%)
Jan 24, 2002 8.295 8.351 8.216 8.349 744,561 +0.08(+0.91%)
Jan 23, 2002 8.297 8.326 8.249 8.274 842,271 -0.02(-0.28%)
Jan 22, 2002 8.337 8.362 8.278 8.297 430,595 -0.03(-0.40%)
Jan 21, 2002 8.289 8.341 8.255 8.330 587,218 +0.00(+0.00%)
Jan 18, 2002 8.289 8.341 8.255 8.330 587,218 -0.00(-0.05%)
Jan 17, 2002 8.320 8.343 8.205 8.335 734,023 +0.02(+0.28%)
Jan 16, 2002 8.320 8.343 8.257 8.312 442,569 -0.03(-0.30%)
Jan 15, 2002 8.362 8.403 8.259 8.337 632,481 -0.03(-0.30%)
Jan 14, 2002 8.278 8.414 8.205 8.362 1,100,436 +0.03(+0.38%)
Jan 11, 2002 8.349 8.351 8.247 8.330 1,444,098 -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.