Moody's Corp (NY: MCO )

490.96 +6.29 (+1.30%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 5.507 5.638 5.497 5.621 862,151 +0.11(+2.07%)
Mar 29, 2001 5.470 5.544 5.446 5.507 1,071,499 -0.01(-0.26%)
Mar 28, 2001 5.527 5.554 5.511 5.521 351,528 -0.01(-0.11%)
Mar 27, 2001 5.527 5.558 5.487 5.527 770,469 +0.00(+0.04%)
Mar 26, 2001 5.487 5.527 5.476 5.525 786,648 +0.09(+1.65%)
Mar 23, 2001 5.364 5.448 5.326 5.436 957,019 +0.04(+0.83%)
Mar 22, 2001 5.419 5.446 5.328 5.391 729,776 -0.05(-0.90%)
Mar 21, 2001 5.487 5.517 5.430 5.440 550,090 -0.08(-1.44%)
Mar 20, 2001 5.507 5.621 5.487 5.519 562,102 +0.02(+0.41%)
Mar 19, 2001 5.456 5.507 5.446 5.497 756,496 -0.01(-0.19%)
Mar 16, 2001 5.507 5.568 5.505 5.507 1,138,422 -0.02(-0.30%)
Mar 15, 2001 5.487 5.660 5.466 5.523 461,840 +0.02(+0.33%)
Mar 14, 2001 5.507 5.527 5.456 5.505 1,131,313 -0.02(-0.44%)
Mar 13, 2001 5.517 5.678 5.507 5.530 688,593 +0.06(+1.16%)
Mar 12, 2001 5.517 5.558 5.446 5.466 492,727 -0.04(-0.74%)
Mar 09, 2001 5.540 5.540 5.479 5.507 348,831 -0.03(-0.59%)
Mar 08, 2001 5.497 5.564 5.497 5.540 271,368 +0.08(+1.38%)
Mar 07, 2001 5.466 5.466 5.405 5.464 9,069,625 +0.01(+0.15%)
Mar 06, 2001 5.446 5.479 5.405 5.456 2,779,377 +0.00(+0.00%)
Mar 05, 2001 5.503 5.505 5.421 5.456 1,039,631 -0.05(-0.85%)
Mar 02, 2001 5.562 5.568 5.487 5.503 1,825,544 -0.01(-0.15%)
Mar 01, 2001 5.550 5.550 5.470 5.511 1,767,691 +0.01(+0.22%)
Feb 28, 2001 5.609 5.609 5.466 5.499 756,006 -0.11(-1.96%)
Feb 27, 2001 5.550 5.632 5.517 5.609 627,308 +0.07(+1.25%)
Feb 26, 2001 5.521 5.558 5.476 5.540 529,743 +0.02(+0.33%)
Feb 23, 2001 5.711 5.721 5.491 5.521 831,018 -0.21(-3.73%)
Feb 22, 2001 5.644 5.752 5.640 5.736 982,759 +0.06(+1.08%)
Feb 21, 2001 5.725 5.725 5.640 5.674 533,420 -0.05(-0.89%)
Feb 20, 2001 5.711 5.742 5.691 5.725 2,136,625 +0.01(+0.25%)
Feb 16, 2001 5.711 5.731 5.680 5.711 1,093,071 +0.00(+0.00%)
Feb 15, 2001 5.711 5.752 5.691 5.711 787,629 +0.00(+0.00%)
Feb 14, 2001 5.772 5.793 5.711 5.711 278,722 -0.07(-1.23%)
Feb 13, 2001 5.697 5.854 5.697 5.782 725,364 +0.08(+1.47%)
Feb 12, 2001 5.727 5.742 5.676 5.699 376,042 -0.02(-0.36%)
Feb 09, 2001 5.629 5.762 5.621 5.719 2,615,380 +0.09(+1.67%)
Feb 08, 2001 5.640 5.691 5.611 5.625 588,822 +0.01(+0.11%)
Feb 07, 2001 5.609 5.670 5.609 5.619 973,198 -0.06(-1.04%)
Feb 06, 2001 5.576 5.742 5.576 5.678 589,557 +0.10(+1.79%)
Feb 05, 2001 5.578 5.593 5.546 5.578 1,005,066 +0.02(+0.37%)
Feb 02, 2001 5.670 5.691 5.552 5.558 362,804 -0.15(-2.61%)
Feb 01, 2001 5.731 5.778 5.670 5.707 379,719 -0.00(-0.07%)
Jan 31, 2001 5.762 5.838 5.711 5.711 773,656 -0.10(-1.65%)
Jan 30, 2001 5.742 5.956 5.734 5.807 761,889 +0.09(+1.50%)
Jan 29, 2001 5.711 5.760 5.711 5.721 790,570 +0.04(+0.63%)
Jan 26, 2001 5.673 5.698 5.609 5.686 420,902 +0.04(+0.68%)
Jan 25, 2001 5.622 5.673 5.609 5.647 384,867 +0.03(+0.45%)
Jan 24, 2001 5.635 5.673 5.622 5.622 463,066 -0.01(-0.23%)
Jan 23, 2001 5.609 5.762 5.609 5.635 641,281 +0.03(+0.45%)
Jan 22, 2001 5.354 5.660 5.354 5.609 1,236,477 +0.25(+4.76%)
Jan 19, 2001 5.456 5.533 5.278 5.354 1,123,468 -0.25(-4.55%)
Jan 18, 2001 5.711 5.724 5.584 5.609 1,397,533 -0.14(-2.44%)
Jan 17, 2001 5.660 5.762 5.660 5.749 560,386 +0.04(+0.67%)
Jan 16, 2001 5.635 5.711 5.635 5.711 445,906 +0.05(+0.90%)
Jan 12, 2001 5.686 5.686 5.609 5.660 320,640 +0.01(+0.23%)
Jan 11, 2001 5.647 5.711 5.622 5.647 739,091 +0.05(+0.91%)
Jan 10, 2001 5.533 5.635 5.520 5.596 1,632,620 +0.06(+1.15%)
Jan 09, 2001 5.545 5.635 5.520 5.533 1,218,582 +0.00(+0.00%)
Jan 08, 2001 5.558 5.571 5.482 5.533 752,574 -0.08(-1.36%)
Jan 05, 2001 5.711 5.724 5.520 5.609 1,154,846 -0.10(-1.79%)
Jan 04, 2001 5.800 5.902 5.686 5.711 1,295,800 -0.11(-1.97%)
Jan 03, 2001 5.278 5.826 5.278 5.826 3,520,675 +0.45(+8.29%)
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.