Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 10.04 10.12 9.688 10.12 1,660,076 +0.02(+0.22%)
Jul 30, 2002 10.19 10.20 9.923 10.09 2,459,717 -0.10(-1.00%)
Jul 29, 2002 9.943 10.20 9.882 10.20 1,993,464 +0.35(+3.61%)
Jul 26, 2002 9.862 9.882 9.752 9.841 2,305,035 -0.04(-0.45%)
Jul 25, 2002 9.586 9.903 9.427 9.886 2,439,370 +0.25(+2.60%)
Jul 24, 2002 9.280 9.635 9.199 9.635 3,202,486 +0.27(+2.90%)
Jul 23, 2002 9.331 9.760 9.236 9.364 4,576,240 +0.69(+7.95%)
Jul 22, 2002 8.363 8.856 8.363 8.675 2,987,745 +0.10(+1.21%)
Jul 19, 2002 9.097 9.117 8.526 8.571 2,547,967 -0.88(-9.26%)
Jul 17, 2002 9.633 9.762 9.344 9.446 1,309,773 -0.26(-2.65%)
Jul 12, 2002 9.688 9.876 9.637 9.703 1,235,496 -0.02(-0.17%)
Jul 11, 2002 9.913 9.913 9.605 9.719 1,612,029 -0.22(-2.18%)
Jul 10, 2002 10.15 10.20 9.792 9.935 1,488,724 +0.07(+0.66%)
Jul 09, 2002 9.960 9.960 9.870 9.870 1,270,061 -0.09(-0.90%)
Jul 08, 2002 10.14 10.14 9.960 9.960 1,022,716 -0.18(-1.81%)
Jul 05, 2002 9.905 10.20 9.754 10.14 508,661 +0.19(+1.89%)
Jul 04, 2002 9.811 9.974 9.692 9.956 856,758 +0.00(+0.00%)
Jul 03, 2002 9.811 9.974 9.692 9.956 856,758 +0.12(+1.20%)
Jul 02, 2002 9.648 9.841 9.586 9.837 1,669,881 +0.11(+1.15%)
Jul 01, 2002 10.14 10.17 9.670 9.725 1,422,537 -0.42(-4.16%)
Jun 28, 2002 9.886 10.30 9.809 10.15 3,428,258 +0.26(+2.64%)
Jun 27, 2002 9.964 9.990 9.690 9.886 1,484,802 -0.17(-1.72%)
Jun 26, 2002 10.12 10.12 9.823 10.06 1,913,794 -0.14(-1.40%)
Jun 25, 2002 10.19 10.47 10.15 10.20 1,777,007 -0.05(-0.46%)
Jun 21, 2002 10.32 10.44 10.25 10.25 3,178,707 -0.27(-2.58%)
Jun 20, 2002 10.40 10.55 10.40 10.52 2,484,231 +0.19(+1.86%)
Jun 19, 2002 10.00 10.35 9.964 10.33 3,213,027 +0.28(+2.80%)
Jun 18, 2002 9.801 10.06 9.801 10.05 1,492,401 +0.23(+2.35%)
Jun 17, 2002 9.739 9.827 9.739 9.817 1,120,772 +0.09(+0.90%)
Jun 14, 2002 9.586 9.788 9.433 9.729 1,172,496 -0.43(-4.22%)
Jun 12, 2002 9.717 10.20 9.717 10.16 2,395,000 +0.44(+4.53%)
Jun 11, 2002 9.770 9.933 9.701 9.717 620,199 +0.05(+0.51%)
Jun 10, 2002 9.576 9.723 9.535 9.668 987,171 +0.04(+0.42%)
Jun 07, 2002 9.607 9.668 9.591 9.627 702,566 -0.06(-0.63%)
Jun 06, 2002 9.770 9.790 9.605 9.688 753,309 -0.13(-1.31%)
Jun 05, 2002 9.872 9.878 9.729 9.817 1,200,196 -0.01(-0.06%)
May 31, 2002 9.668 9.852 9.648 9.823 1,053,849 -0.16(-1.61%)
May 28, 2002 9.882 9.990 9.688 9.984 2,328,813 +0.00(+0.00%)
May 27, 2002 10.06 10.10 9.974 9.984 558,915 +0.00(+0.00%)
May 24, 2002 10.06 10.10 9.974 9.984 558,915 -0.08(-0.77%)
May 23, 2002 10.04 10.07 9.986 10.06 691,044 +0.02(+0.22%)
May 22, 2002 10.04 10.10 9.994 10.04 1,069,047 +0.00(+0.02%)
May 21, 2002 10.01 10.10 9.994 10.04 723,893 -0.03(-0.28%)
May 20, 2002 10.20 10.20 10.01 10.07 858,964 -0.13(-1.30%)
May 17, 2002 10.21 10.24 10.16 10.20 903,579 -0.06(-0.60%)
May 16, 2002 10.29 10.39 10.18 10.26 2,010,869 +0.01(+0.08%)
May 15, 2002 9.862 10.30 9.843 10.25 1,939,043 +0.36(+3.65%)
May 14, 2002 9.860 9.943 9.788 9.890 1,717,683 +0.04(+0.37%)
May 13, 2002 9.882 9.943 9.813 9.854 2,042,001 -0.11(-1.13%)
May 10, 2002 9.994 10.01 9.921 9.966 2,765,649 -0.03(-0.35%)
May 09, 2002 9.803 10.04 9.762 10.00 2,166,286 +0.15(+1.49%)
May 08, 2002 9.578 9.860 9.576 9.854 1,918,451 +0.28(+2.87%)
May 07, 2002 9.637 9.678 9.533 9.578 1,956,938 -0.04(-0.47%)
May 06, 2002 9.484 9.729 9.425 9.623 2,538,651 +0.49(+5.38%)
May 03, 2002 9.199 9.260 9.062 9.132 715,558 -0.11(-1.17%)
May 02, 2002 9.087 9.280 9.042 9.240 1,166,367 +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.