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 (%)
Jul 31, 2002 10.04 10.12 9.689 10.12 1,660,028 +0.02(+0.22%)
Jul 30, 2002 10.19 10.20 9.923 10.09 2,459,646 -0.10(-1.00%)
Jul 29, 2002 9.944 10.20 9.882 10.20 1,993,406 +0.35(+3.61%)
Jul 26, 2002 9.862 9.882 9.752 9.842 2,304,968 -0.04(-0.45%)
Jul 25, 2002 9.587 9.903 9.428 9.887 2,439,300 +0.25(+2.60%)
Jul 24, 2002 9.281 9.636 9.199 9.636 3,202,393 +0.27(+2.90%)
Jul 23, 2002 9.332 9.760 9.236 9.364 4,576,109 +0.69(+7.95%)
Jul 22, 2002 8.363 8.856 8.363 8.675 2,987,659 +0.10(+1.21%)
Jul 19, 2002 9.097 9.118 8.526 8.571 2,547,893 -0.88(-9.26%)
Jul 17, 2002 9.634 9.762 9.344 9.446 1,309,735 -0.26(-2.65%)
Jul 12, 2002 9.689 9.876 9.638 9.703 1,235,461 -0.02(-0.17%)
Jul 11, 2002 9.913 9.913 9.605 9.719 1,611,982 -0.22(-2.18%)
Jul 10, 2002 10.15 10.20 9.793 9.935 1,488,681 +0.07(+0.66%)
Jul 09, 2002 9.960 9.960 9.870 9.870 1,270,024 -0.09(-0.90%)
Jul 08, 2002 10.14 10.14 9.960 9.960 1,022,687 -0.18(-1.81%)
Jul 05, 2002 9.905 10.20 9.754 10.14 508,647 +0.19(+1.88%)
Jul 04, 2002 9.811 9.974 9.693 9.956 856,733 +0.00(+0.00%)
Jul 03, 2002 9.811 9.974 9.693 9.956 856,733 +0.12(+1.20%)
Jul 02, 2002 9.648 9.842 9.587 9.838 1,669,833 +0.11(+1.15%)
Jul 01, 2002 10.14 10.17 9.670 9.725 1,422,496 -0.42(-4.16%)
Jun 28, 2002 9.887 10.30 9.809 10.15 3,428,159 +0.26(+2.64%)
Jun 27, 2002 9.964 9.991 9.691 9.887 1,484,759 -0.17(-1.72%)
Jun 26, 2002 10.12 10.12 9.823 10.06 1,913,739 -0.14(-1.40%)
Jun 25, 2002 10.19 10.47 10.15 10.20 1,776,956 -0.05(-0.46%)
Jun 21, 2002 10.32 10.44 10.25 10.25 3,178,616 -0.27(-2.58%)
Jun 20, 2002 10.40 10.55 10.40 10.52 2,484,159 +0.19(+1.86%)
Jun 19, 2002 10.00 10.35 9.964 10.33 3,212,934 +0.28(+2.80%)
Jun 18, 2002 9.801 10.06 9.801 10.05 1,492,358 +0.23(+2.35%)
Jun 17, 2002 9.740 9.827 9.740 9.817 1,120,739 +0.09(+0.90%)
Jun 14, 2002 9.587 9.789 9.434 9.729 1,172,462 -0.43(-4.22%)
Jun 12, 2002 9.717 10.20 9.717 10.16 2,394,931 +0.44(+4.53%)
Jun 11, 2002 9.770 9.933 9.701 9.717 620,181 +0.05(+0.51%)
Jun 10, 2002 9.576 9.723 9.536 9.668 987,143 +0.04(+0.42%)
Jun 07, 2002 9.607 9.668 9.591 9.627 702,546 -0.06(-0.63%)
Jun 06, 2002 9.770 9.791 9.605 9.689 753,288 -0.13(-1.31%)
Jun 05, 2002 9.872 9.878 9.729 9.817 1,200,162 -0.01(-0.06%)
May 31, 2002 9.668 9.852 9.648 9.823 1,053,819 -0.16(-1.61%)
May 28, 2002 9.882 9.991 9.689 9.984 2,328,746 +0.00(+0.00%)
May 27, 2002 10.06 10.10 9.974 9.984 558,899 +0.00(+0.00%)
May 24, 2002 10.06 10.10 9.974 9.984 558,899 -0.08(-0.77%)
May 23, 2002 10.04 10.07 9.986 10.06 691,024 +0.02(+0.22%)
May 22, 2002 10.04 10.10 9.995 10.04 1,069,017 +0.00(+0.02%)
May 21, 2002 10.02 10.10 9.995 10.04 723,872 -0.03(-0.28%)
May 20, 2002 10.20 10.20 10.01 10.07 858,939 -0.13(-1.30%)
May 17, 2002 10.21 10.24 10.16 10.20 903,553 -0.06(-0.60%)
May 16, 2002 10.29 10.39 10.18 10.26 2,010,811 +0.01(+0.08%)
May 15, 2002 9.862 10.30 9.844 10.25 1,938,987 +0.36(+3.65%)
May 14, 2002 9.860 9.944 9.789 9.891 1,717,634 +0.04(+0.37%)
May 13, 2002 9.882 9.944 9.813 9.854 2,041,942 -0.11(-1.13%)
May 10, 2002 9.995 10.01 9.921 9.966 2,765,570 -0.03(-0.35%)
May 09, 2002 9.803 10.04 9.762 10.00 2,166,224 +0.15(+1.49%)
May 08, 2002 9.579 9.860 9.576 9.854 1,918,396 +0.28(+2.87%)
May 07, 2002 9.638 9.678 9.534 9.579 1,956,882 -0.04(-0.47%)
May 06, 2002 9.485 9.729 9.426 9.623 2,538,578 +0.49(+5.38%)
May 03, 2002 9.199 9.260 9.062 9.132 715,537 -0.11(-1.17%)
May 02, 2002 9.087 9.281 9.042 9.240 1,166,334 +0.07(+0.80%)
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.