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 (%)
Sep 28, 2001 7.412 7.725 7.412 7.725 2,186,025 +0.27(+3.58%)
Sep 27, 2001 7.151 7.458 7.130 7.458 3,210,066 +0.25(+3.54%)
Sep 26, 2001 7.067 7.203 6.963 7.203 1,944,384 +0.14(+1.92%)
Sep 25, 2001 7.036 7.117 6.984 7.067 1,300,646 +0.03(+0.36%)
Sep 24, 2001 6.869 7.076 6.869 7.042 2,265,055 +0.28(+4.10%)
Sep 21, 2001 6.681 6.869 6.660 6.764 1,485,769 -0.23(-3.28%)
Sep 20, 2001 7.099 7.113 6.744 6.994 5,803,696 -0.08(-1.18%)
Sep 19, 2001 7.286 7.286 6.921 7.078 2,643,922 -0.11(-1.48%)
Sep 18, 2001 7.046 7.203 6.994 7.184 735,460 +0.14(+1.96%)
Sep 17, 2001 7.099 7.099 6.921 7.046 674,152 -0.20(-2.79%)
Sep 10, 2001 6.932 7.301 6.932 7.249 1,196,231 +0.36(+5.18%)
Sep 07, 2001 7.140 7.305 6.890 6.892 1,332,977 -0.30(-4.18%)
Sep 06, 2001 7.305 7.307 7.140 7.192 861,669 -0.11(-1.57%)
Sep 05, 2001 7.266 7.307 7.151 7.307 628,649 +0.09(+1.30%)
Sep 04, 2001 7.151 7.332 7.151 7.213 458,375 +0.03(+0.47%)
Aug 31, 2001 7.161 7.211 7.030 7.180 882,265 +0.02(+0.26%)
Aug 30, 2001 7.182 7.286 7.109 7.161 920,343 +0.00(+0.00%)
Aug 29, 2001 7.201 7.205 7.117 7.161 683,492 -0.03(-0.41%)
Aug 28, 2001 7.215 7.259 7.182 7.190 860,472 -0.08(-1.06%)
Aug 27, 2001 7.276 7.349 7.257 7.268 1,160,547 -0.00(-0.06%)
Aug 24, 2001 7.184 7.307 7.174 7.272 962,972 +0.09(+1.22%)
Aug 23, 2001 7.188 7.213 7.151 7.184 479,450 -0.00(-0.03%)
Aug 22, 2001 7.151 7.282 7.140 7.186 400,180 -0.02(-0.23%)
Aug 21, 2001 7.211 7.266 7.130 7.203 943,573 -0.01(-0.12%)
Aug 20, 2001 7.161 7.305 7.109 7.211 801,319 +0.09(+1.26%)
Aug 17, 2001 7.099 7.209 7.099 7.122 748,153 +0.02(+0.32%)
Aug 16, 2001 7.059 7.109 7.059 7.099 413,831 +0.03(+0.35%)
Aug 15, 2001 7.071 7.117 7.051 7.073 743,842 +0.00(+0.03%)
Aug 14, 2001 7.036 7.096 7.021 7.071 446,640 +0.06(+0.80%)
Aug 13, 2001 7.096 7.096 6.994 7.015 386,769 -0.08(-1.09%)
Aug 10, 2001 7.005 7.099 6.994 7.092 594,403 +0.09(+1.25%)
Aug 09, 2001 6.998 7.036 6.994 7.005 609,012 -0.01(-0.15%)
Aug 08, 2001 6.994 7.067 6.994 7.015 1,353,333 +0.01(+0.18%)
Aug 07, 2001 7.017 7.057 6.948 7.003 285,706 -0.01(-0.18%)
Aug 06, 2001 6.984 7.096 6.946 7.015 332,406 +0.06(+0.81%)
Aug 03, 2001 6.984 7.013 6.942 6.959 604,701 +0.02(+0.24%)
Aug 02, 2001 6.973 6.973 6.940 6.942 614,041 +0.02(+0.30%)
Aug 01, 2001 6.996 6.996 6.894 6.921 1,064,753 -0.02(-0.33%)
Jul 31, 2001 6.948 6.998 6.879 6.944 1,266,400 +0.04(+0.54%)
Jul 30, 2001 6.775 6.977 6.775 6.906 741,447 +0.18(+2.73%)
Jul 27, 2001 6.817 6.817 6.685 6.723 1,131,569 -0.09(-1.38%)
Jul 26, 2001 6.733 6.833 6.714 6.817 604,222 +0.06(+0.93%)
Jul 25, 2001 6.650 6.754 6.620 6.754 1,814,822 +0.20(+3.12%)
Jul 24, 2001 6.468 6.549 6.389 6.549 1,527,200 +0.11(+1.65%)
Jul 23, 2001 6.495 6.577 6.433 6.443 1,823,923 -0.05(-0.84%)
Jul 20, 2001 6.637 6.660 6.497 6.497 729,233 -0.18(-2.72%)
Jul 19, 2001 6.827 6.838 6.660 6.679 675,349 -0.12(-1.78%)
Jul 18, 2001 6.733 6.806 6.641 6.800 537,884 +0.01(+0.22%)
Jul 17, 2001 6.806 6.848 6.677 6.785 779,047 +0.00(+0.00%)
Jul 16, 2001 6.764 6.909 6.691 6.785 1,201,260 +0.06(+0.90%)
Jul 13, 2001 6.827 6.858 6.639 6.725 1,388,059 -0.08(-1.20%)
Jul 12, 2001 6.696 6.883 6.696 6.806 1,422,305 +0.01(+0.09%)
Jul 11, 2001 6.840 6.879 6.719 6.800 701,453 -0.04(-0.58%)
Jul 10, 2001 6.921 7.000 6.810 6.840 622,902 -0.08(-1.15%)
Jul 09, 2001 6.936 6.994 6.827 6.919 832,212 +0.04(+0.52%)
Jul 06, 2001 6.982 7.065 6.879 6.883 781,441 -0.15(-2.14%)
Jul 05, 2001 7.094 7.094 6.929 7.034 691,155 -0.05(-0.77%)
Jul 03, 2001 7.099 7.140 7.055 7.088 399,462 -0.01(-0.15%)
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.