Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.226 9.241 9.195 9.210 651,484 -0.11(-1.21%)
Nov 27, 2002 9.205 9.323 9.147 9.323 1,774,015 +0.29(+3.22%)
Nov 26, 2002 9.272 9.272 8.998 9.032 2,464,216 -0.19(-2.04%)
Nov 25, 2002 9.216 9.300 9.182 9.220 1,198,052 +0.12(+1.36%)
Nov 22, 2002 9.053 9.235 9.011 9.097 950,937 +0.09(+0.95%)
Nov 21, 2002 9.258 9.398 8.975 9.011 2,795,216 -0.18(-2.00%)
Nov 20, 2002 9.143 9.348 9.049 9.195 1,117,512 +0.05(+0.57%)
Nov 19, 2002 8.787 9.164 8.756 9.143 2,695,796 +0.20(+2.27%)
Nov 18, 2002 9.080 9.080 8.620 8.940 4,112,285 -0.15(-1.70%)
Nov 15, 2002 9.153 9.153 8.890 9.095 3,329,834 -0.23(-2.49%)
Nov 14, 2002 9.293 9.450 9.231 9.327 1,511,127 +0.17(+1.83%)
Nov 13, 2002 9.346 9.373 9.101 9.159 2,025,432 -0.20(-2.15%)
Nov 12, 2002 9.028 9.448 9.028 9.360 2,811,228 +0.22(+2.40%)
Nov 11, 2002 9.387 9.387 9.138 9.141 2,327,514 -0.30(-3.17%)
Nov 08, 2002 9.496 9.676 9.390 9.440 1,305,358 -0.09(-0.92%)
Nov 07, 2002 9.666 9.666 9.519 9.528 2,183,643 -0.19(-2.00%)
Nov 06, 2002 9.896 9.917 9.521 9.722 2,380,570 -0.08(-0.77%)
Nov 05, 2002 9.710 9.833 9.559 9.798 1,323,521 +0.09(+0.88%)
Nov 04, 2002 9.879 9.938 9.699 9.712 1,570,397 -0.13(-1.30%)
Nov 01, 2002 9.823 9.927 9.697 9.839 993,716 -0.01(-0.15%)
Oct 31, 2002 9.680 9.871 9.657 9.854 1,979,068 +0.17(+1.79%)
Oct 30, 2002 9.488 9.747 9.469 9.680 22,225,984 +0.22(+2.37%)
Oct 29, 2002 9.404 9.498 9.268 9.457 2,472,342 +0.06(+0.67%)
Oct 28, 2002 9.592 9.624 9.348 9.394 1,429,393 -0.15(-1.60%)
Oct 25, 2002 9.624 9.639 9.421 9.546 1,998,187 -0.08(-0.80%)
Oct 24, 2002 9.923 9.944 9.611 9.624 1,709,249 -0.29(-2.97%)
Oct 23, 2002 9.760 10.00 9.634 9.919 4,593,848 -0.57(-5.41%)
Oct 22, 2002 10.42 10.56 10.30 10.49 1,972,615 +0.05(+0.46%)
Oct 21, 2002 10.16 10.44 9.980 10.44 1,296,754 +0.29(+2.87%)
Oct 18, 2002 10.38 10.38 10.14 10.15 11,997,252 -0.23(-2.22%)
Oct 17, 2002 10.39 10.42 10.26 10.38 1,163,159 +0.09(+0.85%)
Oct 16, 2002 10.34 10.45 10.22 10.29 1,154,795 -0.05(-0.45%)
Oct 15, 2002 10.20 10.41 10.18 10.34 1,677,942 +0.25(+2.45%)
Oct 14, 2002 9.950 10.19 9.950 10.09 286,786 +0.09(+0.88%)
Oct 11, 2002 9.852 10.08 9.835 10.00 2,515,599 +0.25(+2.55%)
Oct 10, 2002 9.603 9.831 9.488 9.751 2,064,387 +0.17(+1.77%)
Oct 09, 2002 9.645 9.837 9.580 9.582 2,327,992 -0.06(-0.63%)
Oct 08, 2002 9.383 9.812 9.274 9.643 2,554,315 +0.28(+3.04%)
Oct 07, 2002 9.235 9.620 9.122 9.358 3,381,217 +0.42(+4.66%)
Oct 04, 2002 9.887 9.887 8.766 8.942 6,693,845 -0.94(-9.54%)
Oct 03, 2002 10.12 10.16 9.881 9.885 2,975,175 -0.45(-4.37%)
Oct 02, 2002 10.35 10.44 10.22 10.34 2,093,305 -0.02(-0.16%)
Oct 01, 2002 10.17 10.35 10.09 10.35 2,114,097 +0.21(+2.04%)
Sep 30, 2002 10.18 10.25 9.969 10.15 1,957,559 -0.06(-0.62%)
Sep 27, 2002 10.20 10.26 10.17 10.21 1,935,572 +0.01(+0.10%)
Sep 26, 2002 10.07 10.23 10.05 10.20 1,511,605 +0.20(+2.01%)
Sep 25, 2002 9.864 10.06 9.772 9.998 1,311,094 +0.19(+1.90%)
Sep 24, 2002 10.11 10.12 9.745 9.812 1,804,128 -0.40(-3.95%)
Sep 23, 2002 10.04 10.25 10.04 10.22 1,982,892 +0.13(+1.26%)
Sep 20, 2002 9.975 10.15 9.975 10.09 2,111,946 +0.11(+1.13%)
Sep 19, 2002 10.30 10.37 9.938 9.975 1,496,788 -0.32(-3.13%)
Sep 18, 2002 10.26 10.34 10.25 10.30 1,040,797 +0.03(+0.33%)
Sep 17, 2002 10.51 10.51 10.25 10.26 1,652,609 -0.14(-1.39%)
Sep 16, 2002 10.19 10.44 10.16 10.41 906,007 +0.21(+2.07%)
Sep 13, 2002 10.17 10.23 10.13 10.20 954,283 -0.03(-0.25%)
Sep 12, 2002 10.36 10.36 10.21 10.22 931,101 -0.17(-1.61%)
Sep 11, 2002 10.46 10.46 10.38 10.39 690,200 -0.01(-0.06%)
Sep 10, 2002 10.40 10.45 10.31 10.40 995,389 +0.03(+0.26%)
Sep 09, 2002 10.22 10.42 10.09 10.37 1,391,633 +0.13(+1.29%)
Sep 06, 2002 10.31 10.39 10.24 10.24 1,597,164 +0.02(+0.16%)
Sep 05, 2002 10.20 10.28 9.996 10.22 1,359,130 -0.03(-0.27%)
Sep 04, 2002 10.14 10.26 10.09 10.25 2,500,781 +0.09(+0.91%)
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.