Moody's Corp (NY: MCO )

494.66 +4.55 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 7.610 7.649 7.531 7.547 1,582,812 -0.01(-0.16%)
Feb 27, 2002 7.629 7.714 7.545 7.559 1,146,968 -0.02(-0.27%)
Feb 26, 2002 7.547 7.659 7.547 7.580 594,933 -0.01(-0.13%)
Feb 25, 2002 7.714 7.720 7.565 7.590 764,073 -0.11(-1.43%)
Feb 22, 2002 7.549 7.775 7.527 7.700 606,944 +0.15(+2.00%)
Feb 21, 2002 7.790 7.863 7.547 7.549 610,621 -0.19(-2.45%)
Feb 20, 2002 7.600 7.841 7.600 7.739 777,311 +0.19(+2.51%)
Feb 19, 2002 7.669 7.714 7.547 7.549 914,339 -0.04(-0.48%)
Feb 18, 2002 7.476 7.657 7.302 7.586 2,981,040 +0.00(+0.00%)
Feb 15, 2002 7.476 7.657 7.302 7.586 2,981,040 +0.11(+1.47%)
Feb 14, 2002 7.806 7.822 7.476 7.476 2,413,561 -0.28(-3.60%)
Feb 13, 2002 7.771 7.916 7.704 7.755 18,507,404 -0.06(-0.71%)
Feb 12, 2002 8.104 8.104 7.773 7.810 2,587,604 -0.29(-3.60%)
Feb 11, 2002 8.077 8.157 7.965 8.102 801,333 -0.03(-0.33%)
Feb 08, 2002 7.955 8.157 7.955 8.128 838,593 +0.13(+1.66%)
Feb 07, 2002 8.189 8.330 7.977 7.996 1,371,263 -0.20(-2.39%)
Feb 06, 2002 8.139 8.330 8.098 8.192 1,925,995 -0.01(-0.07%)
Feb 05, 2002 7.853 8.245 7.812 8.198 1,823,285 +0.53(+6.92%)
Feb 04, 2002 7.741 7.765 7.567 7.667 1,320,031 -0.04(-0.48%)
Feb 01, 2002 7.669 7.731 7.649 7.704 1,121,720 +0.05(+0.67%)
Jan 31, 2002 7.629 7.690 7.506 7.653 2,178,971 +0.03(+0.35%)
Jan 30, 2002 7.726 7.780 7.435 7.627 1,894,373 -0.09(-1.22%)
Jan 29, 2002 7.949 7.955 7.651 7.720 1,061,908 -0.23(-2.87%)
Jan 28, 2002 8.159 8.179 7.910 7.949 1,239,138 -0.21(-2.62%)
Jan 25, 2002 8.157 8.243 8.057 8.163 665,040 +0.01(+0.08%)
Jan 24, 2002 8.104 8.159 8.026 8.157 762,112 +0.07(+0.91%)
Jan 23, 2002 8.106 8.134 8.059 8.083 862,126 -0.02(-0.28%)
Jan 22, 2002 8.145 8.169 8.088 8.106 440,745 -0.03(-0.40%)
Jan 21, 2002 8.098 8.149 8.065 8.139 601,061 +0.00(+0.00%)
Jan 18, 2002 8.098 8.149 8.065 8.139 601,061 -0.00(-0.05%)
Jan 17, 2002 8.128 8.151 8.016 8.143 751,327 +0.02(+0.28%)
Jan 16, 2002 8.128 8.151 8.067 8.120 453,002 -0.02(-0.30%)
Jan 15, 2002 8.169 8.210 8.069 8.145 647,391 -0.02(-0.30%)
Jan 14, 2002 8.088 8.220 8.016 8.169 1,126,377 +0.03(+0.38%)
Jan 11, 2002 8.157 8.159 8.057 8.139 1,478,141 -0.02(-0.23%)
Jan 10, 2002 8.210 8.261 8.118 8.157 842,025 +0.03(+0.33%)
Dec 31, 2001 8.312 8.312 8.126 8.130 834,181 -0.14(-1.70%)
Dec 28, 2001 8.345 8.383 8.200 8.271 753,288 -0.07(-0.83%)
Dec 27, 2001 8.220 8.340 8.181 8.340 577,774 +0.12(+1.46%)
Dec 26, 2001 8.159 8.340 8.159 8.220 610,866 +0.06(+0.67%)
Dec 24, 2001 8.108 8.165 8.108 8.165 793,979 +0.11(+1.32%)
Dec 21, 2001 8.057 8.077 8.057 8.059 1,017,049 +0.00(+0.03%)
Dec 20, 2001 8.057 8.149 8.016 8.057 595,913 -0.02(-0.28%)
Dec 19, 2001 8.057 8.126 7.996 8.079 838,103 +0.04(+0.53%)
Dec 18, 2001 8.057 8.118 7.959 8.037 2,460,136 -0.03(-0.38%)
Dec 17, 2001 7.649 8.067 7.598 8.067 2,644,230 +0.57(+7.56%)
Dec 14, 2001 7.435 7.547 7.435 7.500 995,477 +0.10(+1.35%)
Dec 13, 2001 7.390 7.496 7.353 7.400 1,225,165 +0.01(+0.17%)
Dec 12, 2001 7.404 7.445 7.374 7.388 787,851 +0.02(+0.22%)
Dec 11, 2001 7.325 7.441 7.319 7.372 1,208,741 +0.10(+1.35%)
Dec 10, 2001 7.392 7.394 7.272 7.274 594,198 -0.12(-1.63%)
Dec 07, 2001 7.372 7.410 7.272 7.394 452,512 +0.02(+0.28%)
Dec 06, 2001 7.459 7.494 7.253 7.374 683,670 -0.12(-1.55%)
Dec 05, 2001 7.341 7.508 7.292 7.490 1,258,013 +0.16(+2.14%)
Dec 04, 2001 7.100 7.339 7.078 7.333 1,070,487 +0.28(+4.02%)
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.