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 (%)
Aug 30, 2002 9.913 10.01 9.854 9.856 6,667,760 -0.10(-1.00%)
Aug 29, 2002 9.943 10.09 9.892 9.956 11,055,735 -0.04(-0.39%)
Aug 28, 2002 9.821 10.01 9.692 9.994 2,242,034 +0.13(+1.34%)
Aug 27, 2002 9.860 9.935 9.741 9.862 1,359,046 -0.05(-0.49%)
Aug 26, 2002 10.10 10.14 9.843 9.911 73,541 -0.15(-1.46%)
Aug 23, 2002 10.15 10.24 10.03 10.06 1,277,660 -0.12(-1.20%)
Aug 22, 2002 10.36 10.36 10.12 10.18 2,080,488 -0.21(-1.98%)
Aug 21, 2002 10.61 10.69 10.28 10.39 2,445,744 +0.03(+0.28%)
Aug 20, 2002 10.10 10.45 10.01 10.36 2,766,875 +0.28(+2.75%)
Aug 16, 2002 10.12 10.18 9.974 10.08 1,737,785 -0.02(-0.22%)
Aug 15, 2002 10.05 10.20 10.04 10.10 1,391,895 +0.00(+0.00%)
Aug 14, 2002 9.768 10.10 9.586 10.10 1,322,275 +0.33(+3.42%)
Aug 13, 2002 10.00 10.01 9.766 9.768 994,280 -0.19(-1.88%)
Aug 12, 2002 9.984 9.984 9.831 9.956 684,671 +0.18(+1.81%)
Aug 07, 2002 9.658 9.784 9.556 9.778 1,379,392 +0.22(+2.33%)
Aug 06, 2002 9.790 9.841 9.556 9.556 1,859,128 -0.05(-0.55%)
Aug 05, 2002 9.705 9.715 9.584 9.609 1,172,986 -0.10(-0.99%)
Aug 02, 2002 9.597 9.719 9.525 9.705 1,956,448 -0.03(-0.36%)
Aug 01, 2002 9.994 9.994 9.584 9.739 2,888,218 -0.38(-3.73%)
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%)
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.