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

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.366 8.603 8.347 8.598 1,274,087 +0.00(+0.00%)
Mar 28, 2002 8.366 8.603 8.347 8.598 1,274,087 +0.28(+3.42%)
Mar 27, 2002 8.159 8.326 8.117 8.314 602,269 +0.13(+1.64%)
Mar 26, 2002 8.159 8.222 8.103 8.180 1,103,205 +0.10(+1.24%)
Mar 25, 2002 8.149 8.159 8.075 8.080 1,424,177 -0.08(-0.97%)
Mar 22, 2002 8.201 8.251 8.149 8.159 1,001,871 -0.01(-0.18%)
Mar 21, 2002 8.260 8.283 8.149 8.174 1,441,862 -0.17(-2.03%)
Mar 20, 2002 8.546 8.567 8.331 8.343 649,352 -0.19(-2.18%)
Mar 19, 2002 8.379 8.575 8.379 8.529 776,497 +0.20(+2.44%)
Mar 18, 2002 8.368 8.442 8.268 8.326 515,753 -0.04(-0.50%)
Mar 15, 2002 8.462 8.515 8.347 8.368 1,080,978 -0.02(-0.25%)
Mar 14, 2002 8.201 8.421 8.195 8.389 1,281,018 +0.20(+2.43%)
Mar 13, 2002 8.140 8.228 8.057 8.191 1,180,640 +0.05(+0.62%)
Mar 12, 2002 8.107 8.153 7.919 8.140 1,497,070 -0.02(-0.23%)
Mar 11, 2002 8.249 8.347 8.159 8.159 1,672,254 -0.14(-1.71%)
Mar 08, 2002 8.073 8.362 8.073 8.301 1,141,922 +0.28(+3.49%)
Mar 07, 2002 8.165 8.176 7.937 8.021 537,741 -0.14(-1.74%)
Mar 06, 2002 8.149 8.232 7.937 8.163 1,147,180 +0.04(+0.46%)
Mar 05, 2002 7.845 8.178 7.824 8.126 1,872,533 +0.37(+4.83%)
Mar 04, 2002 7.762 7.793 7.724 7.751 3,082,570 +0.01(+0.14%)
Mar 01, 2002 7.793 7.856 7.720 7.741 1,817,086 +0.00(+0.00%)
Feb 28, 2002 7.806 7.845 7.724 7.741 1,543,197 -0.01(-0.16%)
Feb 27, 2002 7.824 7.912 7.739 7.753 1,118,262 -0.02(-0.27%)
Feb 26, 2002 7.741 7.856 7.741 7.774 580,043 -0.01(-0.13%)
Feb 25, 2002 7.912 7.919 7.760 7.785 744,950 -0.11(-1.43%)
Feb 22, 2002 7.743 7.975 7.720 7.898 591,754 +0.15(+2.00%)
Feb 21, 2002 7.990 8.065 7.741 7.743 595,339 -0.19(-2.45%)
Feb 20, 2002 7.795 8.042 7.795 7.937 757,856 +0.19(+2.51%)
Feb 19, 2002 7.866 7.912 7.741 7.743 891,455 -0.04(-0.48%)
Feb 18, 2002 7.667 7.854 7.490 7.780 2,906,430 +0.00(+0.00%)
Feb 15, 2002 7.667 7.854 7.490 7.780 2,906,430 +0.11(+1.47%)
Feb 14, 2002 8.006 8.023 7.667 7.667 2,353,154 -0.29(-3.60%)
Feb 13, 2002 7.971 8.119 7.902 7.954 18,044,198 -0.06(-0.71%)
Feb 12, 2002 8.312 8.312 7.973 8.011 2,522,841 -0.30(-3.60%)
Feb 11, 2002 8.285 8.366 8.170 8.310 781,277 -0.03(-0.33%)
Feb 08, 2002 8.159 8.366 8.159 8.337 817,605 +0.14(+1.66%)
Feb 07, 2002 8.400 8.544 8.182 8.201 1,336,943 -0.20(-2.39%)
Feb 06, 2002 8.347 8.544 8.306 8.402 1,877,791 -0.01(-0.07%)
Feb 05, 2002 8.055 8.456 8.013 8.408 1,777,652 +0.54(+6.92%)
Feb 04, 2002 7.939 7.965 7.762 7.864 1,286,993 -0.04(-0.48%)
Feb 01, 2002 7.866 7.929 7.845 7.902 1,093,645 +0.05(+0.67%)
Jan 31, 2002 7.824 7.887 7.699 7.849 2,124,435 +0.03(+0.35%)
Jan 30, 2002 7.925 7.979 7.626 7.822 1,846,961 -0.10(-1.22%)
Jan 29, 2002 8.153 8.159 7.847 7.919 1,035,330 -0.23(-2.87%)
Jan 28, 2002 8.368 8.389 8.113 8.153 1,208,124 -0.22(-2.62%)
Jan 25, 2002 8.366 8.454 8.264 8.373 648,396 +0.01(+0.08%)
Jan 24, 2002 8.312 8.368 8.232 8.366 743,038 +0.08(+0.91%)
Jan 23, 2002 8.314 8.343 8.266 8.291 840,548 -0.02(-0.28%)
Jan 22, 2002 8.354 8.379 8.295 8.314 429,714 -0.03(-0.40%)
Jan 21, 2002 8.306 8.358 8.272 8.347 586,018 +0.00(+0.00%)
Jan 18, 2002 8.306 8.358 8.272 8.347 586,018 -0.00(-0.05%)
Jan 17, 2002 8.337 8.360 8.222 8.352 732,522 +0.02(+0.28%)
Jan 16, 2002 8.337 8.360 8.274 8.329 441,664 -0.03(-0.30%)
Jan 15, 2002 8.379 8.421 8.276 8.354 631,188 -0.03(-0.30%)
Jan 14, 2002 8.295 8.431 8.222 8.379 1,098,186 +0.03(+0.38%)
Jan 11, 2002 8.366 8.368 8.264 8.347 1,441,145 -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.