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

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
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 (%)
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.