Skip to main content

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 7.184 7.221 7.072 7.082 968,513 -0.07(-0.91%)
Oct 30, 2001 7.221 7.225 7.098 7.147 888,355 -0.09(-1.24%)
Oct 29, 2001 7.255 7.374 7.125 7.237 879,775 -0.10(-1.31%)
Oct 26, 2001 7.312 7.363 7.241 7.333 829,523 -0.01(-0.14%)
Oct 25, 2001 7.088 7.343 7.088 7.343 988,614 +0.14(+2.01%)
Oct 24, 2001 7.121 7.251 7.121 7.198 1,191,337 +0.05(+0.74%)
Oct 23, 2001 7.388 7.394 7.017 7.145 2,701,590 -0.29(-3.95%)
Oct 22, 2001 7.502 7.547 7.343 7.439 624,349 -0.08(-1.11%)
Oct 19, 2001 7.425 7.543 7.333 7.522 897,915 +0.10(+1.35%)
Oct 18, 2001 7.292 7.425 7.251 7.423 972,435 +0.09(+1.28%)
Oct 17, 2001 7.486 7.486 7.282 7.329 1,348,711 -0.16(-2.10%)
Oct 16, 2001 7.414 7.580 7.414 7.486 1,353,124 +0.12(+1.66%)
Oct 15, 2001 7.210 7.374 7.190 7.363 625,574 +0.13(+1.80%)
Oct 12, 2001 7.190 7.237 7.135 7.233 1,233,745 +0.02(+0.25%)
Oct 11, 2001 7.206 7.282 7.168 7.215 2,086,801 +0.03(+0.43%)
Oct 10, 2001 6.890 7.184 6.890 7.184 2,429,495 +0.23(+3.25%)
Oct 09, 2001 6.792 6.957 6.792 6.957 1,968,158 +0.14(+2.13%)
Oct 08, 2001 6.904 6.904 6.721 6.813 1,294,292 -0.12(-1.71%)
Oct 05, 2001 6.762 6.976 6.417 6.931 3,270,540 +0.20(+3.00%)
Oct 04, 2001 6.823 6.833 6.578 6.729 2,439,790 -0.20(-2.83%)
Oct 03, 2001 7.129 7.133 6.853 6.925 2,508,427 -0.20(-2.86%)
Oct 02, 2001 7.506 7.547 6.976 7.129 2,125,287 -0.39(-5.16%)
Oct 01, 2001 7.496 7.543 7.280 7.516 988,614 -0.03(-0.41%)
Sep 28, 2001 7.241 7.547 7.241 7.547 2,237,557 +0.26(+3.58%)
Sep 27, 2001 6.986 7.286 6.966 7.286 3,285,738 +0.25(+3.54%)
Sep 26, 2001 6.904 7.037 6.802 7.037 1,990,220 +0.13(+1.92%)
Sep 25, 2001 6.874 6.953 6.823 6.904 1,331,307 +0.02(+0.36%)
Sep 24, 2001 6.711 6.913 6.711 6.880 2,318,450 +0.27(+4.10%)
Sep 21, 2001 6.527 6.711 6.507 6.609 1,520,793 -0.22(-3.28%)
Sep 20, 2001 6.935 6.949 6.588 6.833 5,940,509 -0.08(-1.18%)
Sep 19, 2001 7.119 7.119 6.762 6.915 2,706,248 -0.10(-1.48%)
Sep 18, 2001 6.884 7.037 6.833 7.019 752,797 +0.13(+1.96%)
Sep 17, 2001 6.935 6.935 6.762 6.884 690,044 -0.20(-2.79%)
Sep 10, 2001 6.772 7.133 6.772 7.082 1,224,430 +0.35(+5.18%)
Sep 07, 2001 6.976 7.137 6.731 6.733 1,364,400 -0.29(-4.18%)
Sep 06, 2001 7.137 7.139 6.976 7.027 881,982 -0.11(-1.57%)
Sep 05, 2001 7.098 7.139 6.986 7.139 643,469 +0.09(+1.30%)
Sep 04, 2001 6.986 7.164 6.986 7.047 469,181 +0.03(+0.47%)
Aug 31, 2001 6.996 7.045 6.868 7.015 903,063 +0.02(+0.26%)
Aug 30, 2001 7.017 7.119 6.945 6.996 942,039 +0.00(+0.00%)
Aug 29, 2001 7.035 7.039 6.953 6.996 699,604 -0.03(-0.41%)
Aug 28, 2001 7.049 7.092 7.017 7.025 880,756 -0.08(-1.06%)
Aug 27, 2001 7.108 7.180 7.090 7.100 1,187,905 -0.00(-0.06%)
Aug 24, 2001 7.019 7.139 7.008 7.104 985,672 +0.09(+1.22%)
Aug 23, 2001 7.023 7.047 6.986 7.019 490,752 -0.00(-0.03%)
Aug 22, 2001 6.986 7.115 6.976 7.021 409,614 -0.02(-0.23%)
Aug 21, 2001 7.045 7.098 6.966 7.037 965,816 -0.01(-0.12%)
Aug 20, 2001 6.996 7.137 6.945 7.045 820,208 +0.09(+1.26%)
Aug 17, 2001 6.935 7.043 6.935 6.957 765,789 +0.02(+0.32%)
Aug 16, 2001 6.896 6.945 6.896 6.935 423,586 +0.02(+0.35%)
Aug 15, 2001 6.909 6.953 6.888 6.911 761,377 +0.00(+0.03%)
Aug 14, 2001 6.874 6.933 6.860 6.909 457,169 +0.06(+0.80%)
Aug 13, 2001 6.933 6.933 6.833 6.853 395,886 -0.08(-1.09%)
Aug 10, 2001 6.843 6.935 6.833 6.929 608,415 +0.09(+1.25%)
Aug 09, 2001 6.837 6.874 6.833 6.843 623,368 -0.01(-0.15%)
Aug 08, 2001 6.833 6.904 6.833 6.853 1,385,236 +0.01(+0.18%)
Aug 07, 2001 6.856 6.894 6.788 6.841 292,441 -0.01(-0.18%)
Aug 06, 2001 6.823 6.933 6.786 6.853 340,242 +0.06(+0.81%)
Aug 03, 2001 6.823 6.851 6.782 6.798 618,956 +0.02(+0.24%)
Aug 02, 2001 6.813 6.813 6.780 6.782 628,516 +0.02(+0.30%)
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.