Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 6.935 7.114 6.892 7.072 1,635,317 +0.10(+1.43%)
Nov 29, 2001 6.894 6.996 6.874 6.972 437,571 +0.08(+1.18%)
Nov 28, 2001 6.986 6.986 6.843 6.890 1,768,182 -0.14(-2.00%)
Nov 27, 2001 7.200 7.200 6.986 7.031 1,035,218 -0.14(-2.02%)
Nov 26, 2001 7.088 7.210 7.088 7.176 1,039,386 +0.09(+1.30%)
Nov 23, 2001 7.090 7.129 7.027 7.084 136,051 -0.00(-0.06%)
Nov 21, 2001 7.108 7.137 7.037 7.088 629,760 -0.00(-0.03%)
Nov 20, 2001 7.088 7.139 6.937 7.090 1,378,657 +0.05(+0.75%)
Nov 19, 2001 7.145 7.178 6.978 7.037 1,980,471 -0.10(-1.40%)
Nov 16, 2001 7.253 7.253 7.078 7.137 896,715 -0.08(-1.05%)
Nov 15, 2001 7.322 7.343 7.190 7.212 816,555 -0.09(-1.26%)
Nov 14, 2001 7.337 7.341 7.251 7.304 767,282 +0.02(+0.25%)
Nov 13, 2001 7.200 7.288 7.190 7.286 831,508 +0.15(+2.12%)
Nov 12, 2001 7.108 7.188 7.014 7.135 500,082 +0.00(+0.03%)
Nov 09, 2001 7.180 7.210 7.118 7.133 452,280 -0.02(-0.23%)
Nov 08, 2001 7.237 7.241 7.149 7.149 603,530 -0.09(-1.21%)
Nov 07, 2001 7.173 7.251 7.173 7.237 1,399,004 +0.05(+0.74%)
Nov 06, 2001 7.169 7.208 7.102 7.184 1,349,240 +0.03(+0.48%)
Nov 05, 2001 7.210 7.220 7.102 7.149 1,313,941 -0.03(-0.43%)
Nov 02, 2001 7.220 7.241 7.149 7.180 654,028 -0.06(-0.85%)
Nov 01, 2001 7.241 7.292 7.078 7.241 1,281,337 +0.16(+2.25%)
Oct 31, 2001 7.184 7.220 7.072 7.082 968,541 -0.07(-0.91%)
Oct 30, 2001 7.220 7.224 7.098 7.147 888,381 -0.09(-1.24%)
Oct 29, 2001 7.255 7.373 7.125 7.237 879,801 -0.10(-1.31%)
Oct 26, 2001 7.312 7.363 7.241 7.333 829,547 -0.01(-0.14%)
Oct 25, 2001 7.088 7.343 7.088 7.343 988,642 +0.14(+2.01%)
Oct 24, 2001 7.120 7.251 7.120 7.198 1,191,371 +0.05(+0.74%)
Oct 23, 2001 7.388 7.394 7.016 7.145 2,701,668 -0.29(-3.95%)
Oct 22, 2001 7.502 7.547 7.343 7.439 624,367 -0.08(-1.11%)
Oct 19, 2001 7.424 7.543 7.333 7.522 897,941 +0.10(+1.35%)
Oct 18, 2001 7.292 7.424 7.251 7.422 972,463 +0.09(+1.28%)
Oct 17, 2001 7.486 7.486 7.282 7.329 1,348,750 -0.16(-2.10%)
Oct 16, 2001 7.414 7.579 7.414 7.486 1,353,163 +0.12(+1.66%)
Oct 15, 2001 7.210 7.373 7.190 7.363 625,592 +0.13(+1.80%)
Oct 12, 2001 7.190 7.237 7.135 7.233 1,233,780 +0.02(+0.25%)
Oct 11, 2001 7.206 7.282 7.167 7.214 2,086,861 +0.03(+0.43%)
Oct 10, 2001 6.890 7.184 6.890 7.184 2,429,565 +0.23(+3.25%)
Oct 09, 2001 6.792 6.957 6.792 6.957 1,968,215 +0.14(+2.13%)
Oct 08, 2001 6.904 6.904 6.721 6.812 1,294,329 -0.12(-1.71%)
Oct 05, 2001 6.761 6.976 6.417 6.931 3,270,634 +0.20(+3.00%)
Oct 04, 2001 6.823 6.833 6.578 6.729 2,439,861 -0.20(-2.83%)
Oct 03, 2001 7.129 7.133 6.853 6.925 2,508,499 -0.20(-2.86%)
Oct 02, 2001 7.506 7.547 6.976 7.129 2,125,348 -0.39(-5.16%)
Oct 01, 2001 7.496 7.543 7.280 7.516 988,642 -0.03(-0.41%)
Sep 28, 2001 7.241 7.547 7.241 7.547 2,237,622 +0.26(+3.58%)
Sep 27, 2001 6.986 7.286 6.965 7.286 3,285,833 +0.25(+3.54%)
Sep 26, 2001 6.904 7.037 6.802 7.037 1,990,277 +0.13(+1.92%)
Sep 25, 2001 6.874 6.953 6.823 6.904 1,331,345 +0.02(+0.36%)
Sep 24, 2001 6.710 6.912 6.710 6.880 2,318,517 +0.27(+4.10%)
Sep 21, 2001 6.527 6.710 6.507 6.609 1,520,837 -0.22(-3.28%)
Sep 20, 2001 6.935 6.949 6.588 6.833 5,940,680 -0.08(-1.18%)
Sep 19, 2001 7.118 7.118 6.761 6.914 2,706,326 -0.10(-1.48%)
Sep 18, 2001 6.884 7.037 6.833 7.018 752,819 +0.13(+1.96%)
Sep 17, 2001 6.935 6.935 6.761 6.884 690,064 -0.20(-2.79%)
Sep 10, 2001 6.772 7.133 6.772 7.082 1,224,465 +0.35(+5.18%)
Sep 07, 2001 6.976 7.137 6.731 6.733 1,364,439 -0.29(-4.18%)
Sep 06, 2001 7.137 7.139 6.976 7.027 882,007 -0.11(-1.57%)
Sep 05, 2001 7.098 7.139 6.986 7.139 643,487 +0.09(+1.30%)
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.