Moody's Corp (NY: MCO )

488.93 +4.26 (+0.88%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 8.791 8.964 8.791 8.889 1,334,777 +0.10(+1.11%)
Apr 29, 2002 8.844 8.862 8.771 8.791 1,224,955 -0.05(-0.58%)
Apr 26, 2002 8.832 8.871 8.720 8.842 1,204,364 +0.01(+0.12%)
Apr 25, 2002 8.638 8.842 8.638 8.832 1,763,279 +0.19(+2.17%)
Apr 24, 2002 8.526 8.665 8.454 8.644 2,925,725 +0.26(+3.11%)
Apr 23, 2002 8.403 8.456 8.363 8.383 581,467 -0.00(-0.02%)
Apr 22, 2002 8.444 8.495 8.334 8.385 1,159,258 -0.04(-0.46%)
Apr 19, 2002 8.375 8.461 8.352 8.424 1,927,522 +0.05(+0.58%)
Apr 18, 2002 8.206 8.403 8.206 8.375 598,627 +0.12(+1.43%)
Apr 17, 2002 8.312 8.363 8.193 8.257 415,754 -0.11(-1.27%)
Apr 16, 2002 8.246 8.363 8.240 8.363 686,387 +0.16(+1.91%)
Apr 15, 2002 8.230 8.291 8.193 8.206 807,975 -0.17(-2.02%)
Apr 12, 2002 8.383 8.412 8.322 8.375 668,737 -0.04(-0.46%)
Apr 11, 2002 8.387 8.414 8.261 8.414 943,291 +0.03(+0.34%)
Apr 10, 2002 8.383 8.424 8.283 8.385 575,829 -0.02(-0.22%)
Apr 09, 2002 8.332 8.458 8.281 8.403 1,772,104 +0.07(+0.86%)
Apr 08, 2002 8.342 8.342 8.179 8.332 419,676 -0.01(-0.12%)
Apr 05, 2002 8.214 8.361 8.214 8.342 598,382 +0.08(+0.94%)
Apr 04, 2002 8.279 8.342 8.146 8.265 582,448 -0.02(-0.20%)
Apr 03, 2002 8.383 8.414 8.210 8.281 782,236 -0.09(-1.10%)
Apr 02, 2002 8.312 8.393 8.189 8.373 1,032,522 +0.05(+0.56%)
Apr 01, 2002 8.444 8.444 8.177 8.326 1,089,639 -0.06(-0.68%)
Mar 29, 2002 8.157 8.387 8.138 8.383 1,306,832 +0.00(+0.00%)
Mar 28, 2002 8.157 8.387 8.138 8.383 1,306,832 +0.28(+3.42%)
Mar 27, 2002 7.955 8.118 7.914 8.106 617,748 +0.13(+1.64%)
Mar 26, 2002 7.955 8.016 7.900 7.975 1,131,558 +0.10(+1.24%)
Mar 25, 2002 7.944 7.955 7.873 7.877 1,460,778 -0.08(-0.97%)
Mar 22, 2002 7.995 8.044 7.944 7.955 1,027,619 -0.01(-0.18%)
Mar 21, 2002 8.053 8.075 7.944 7.969 1,478,919 -0.17(-2.03%)
Mar 20, 2002 8.332 8.352 8.122 8.134 666,040 -0.18(-2.18%)
Mar 19, 2002 8.169 8.361 8.169 8.316 796,454 +0.20(+2.44%)
Mar 18, 2002 8.159 8.230 8.061 8.118 529,008 -0.04(-0.50%)
Mar 15, 2002 8.250 8.301 8.138 8.159 1,108,760 -0.02(-0.25%)
Mar 14, 2002 7.995 8.210 7.989 8.179 1,313,941 +0.19(+2.43%)
Mar 13, 2002 7.936 8.022 7.855 7.985 1,210,982 +0.05(+0.62%)
Mar 12, 2002 7.904 7.949 7.720 7.936 1,535,546 -0.02(-0.23%)
Mar 11, 2002 8.042 8.138 7.955 7.955 1,715,232 -0.14(-1.71%)
Mar 08, 2002 7.871 8.153 7.871 8.093 1,171,270 +0.27(+3.49%)
Mar 07, 2002 7.961 7.971 7.738 7.820 551,561 -0.14(-1.74%)
Mar 06, 2002 7.944 8.026 7.738 7.959 1,176,663 +0.04(+0.46%)
Mar 05, 2002 7.649 7.973 7.628 7.922 1,920,658 +0.37(+4.83%)
Mar 04, 2002 7.567 7.598 7.530 7.557 3,161,793 +0.01(+0.14%)
Mar 01, 2002 7.598 7.659 7.526 7.547 1,863,786 +0.00(+0.00%)
Feb 28, 2002 7.610 7.649 7.530 7.547 1,582,857 -0.01(-0.16%)
Feb 27, 2002 7.628 7.714 7.545 7.559 1,147,001 -0.02(-0.27%)
Feb 26, 2002 7.547 7.659 7.547 7.579 594,950 -0.01(-0.13%)
Feb 25, 2002 7.714 7.720 7.565 7.590 764,095 -0.11(-1.43%)
Feb 22, 2002 7.549 7.775 7.526 7.700 606,962 +0.15(+2.00%)
Feb 21, 2002 7.789 7.863 7.547 7.549 610,639 -0.19(-2.45%)
Feb 20, 2002 7.600 7.840 7.600 7.738 777,333 +0.19(+2.51%)
Feb 19, 2002 7.669 7.714 7.547 7.549 914,365 -0.04(-0.48%)
Feb 18, 2002 7.475 7.657 7.302 7.586 2,981,126 +0.00(+0.00%)
Feb 15, 2002 7.475 7.657 7.302 7.586 2,981,126 +0.11(+1.47%)
Feb 14, 2002 7.806 7.822 7.475 7.475 2,413,631 -0.28(-3.60%)
Feb 13, 2002 7.771 7.916 7.704 7.755 18,507,938 -0.06(-0.71%)
Feb 12, 2002 8.104 8.104 7.773 7.810 2,587,679 -0.29(-3.60%)
Feb 11, 2002 8.077 8.157 7.965 8.102 801,356 -0.03(-0.33%)
Feb 08, 2002 7.955 8.157 7.955 8.128 838,617 +0.13(+1.66%)
Feb 07, 2002 8.189 8.330 7.977 7.995 1,371,303 -0.20(-2.39%)
Feb 06, 2002 8.138 8.330 8.097 8.191 1,926,051 -0.01(-0.07%)
Feb 05, 2002 7.853 8.244 7.812 8.197 1,823,338 +0.53(+6.92%)
Feb 04, 2002 7.741 7.765 7.567 7.667 1,320,069 -0.04(-0.48%)
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.