Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2001 7.161 7.211 7.029 7.180 882,290 +0.02(+0.26%)
Aug 30, 2001 7.182 7.286 7.109 7.161 920,370 +0.00(+0.00%)
Aug 29, 2001 7.201 7.205 7.117 7.161 683,511 -0.03(-0.41%)
Aug 28, 2001 7.215 7.259 7.182 7.190 860,497 -0.08(-1.06%)
Aug 27, 2001 7.276 7.349 7.257 7.267 1,160,581 -0.00(-0.06%)
Aug 24, 2001 7.184 7.307 7.173 7.272 962,999 +0.09(+1.22%)
Aug 23, 2001 7.188 7.213 7.151 7.184 479,464 -0.00(-0.03%)
Aug 22, 2001 7.151 7.282 7.140 7.186 400,192 -0.02(-0.23%)
Aug 21, 2001 7.211 7.265 7.130 7.203 943,600 -0.01(-0.12%)
Aug 20, 2001 7.161 7.305 7.109 7.211 801,342 +0.09(+1.26%)
Aug 17, 2001 7.098 7.209 7.098 7.121 748,174 +0.02(+0.32%)
Aug 16, 2001 7.059 7.109 7.059 7.098 413,843 +0.03(+0.35%)
Aug 15, 2001 7.071 7.117 7.050 7.073 743,864 +0.00(+0.03%)
Aug 14, 2001 7.036 7.096 7.021 7.071 446,653 +0.06(+0.80%)
Aug 13, 2001 7.096 7.096 6.994 7.015 386,780 -0.08(-1.09%)
Aug 10, 2001 7.004 7.098 6.994 7.092 594,420 +0.09(+1.25%)
Aug 09, 2001 6.998 7.036 6.994 7.004 609,029 -0.01(-0.15%)
Aug 08, 2001 6.994 7.067 6.994 7.015 1,353,372 +0.01(+0.18%)
Aug 07, 2001 7.017 7.057 6.948 7.002 285,714 -0.01(-0.18%)
Aug 06, 2001 6.984 7.096 6.946 7.015 332,415 +0.06(+0.81%)
Aug 03, 2001 6.984 7.013 6.942 6.958 604,718 +0.02(+0.24%)
Aug 02, 2001 6.973 6.973 6.940 6.942 614,059 +0.02(+0.30%)
Aug 01, 2001 6.996 6.996 6.894 6.921 1,064,784 -0.02(-0.33%)
Jul 31, 2001 6.948 6.998 6.879 6.944 1,266,437 +0.04(+0.54%)
Jul 30, 2001 6.775 6.977 6.775 6.906 741,469 +0.18(+2.73%)
Jul 27, 2001 6.816 6.816 6.685 6.723 1,131,602 -0.09(-1.38%)
Jul 26, 2001 6.733 6.833 6.714 6.816 604,239 +0.06(+0.93%)
Jul 25, 2001 6.649 6.754 6.620 6.754 1,814,875 +0.20(+3.12%)
Jul 24, 2001 6.468 6.549 6.389 6.549 1,527,244 +0.11(+1.65%)
Jul 23, 2001 6.495 6.576 6.432 6.443 1,823,975 -0.05(-0.84%)
Jul 20, 2001 6.637 6.660 6.497 6.497 729,255 -0.18(-2.72%)
Jul 19, 2001 6.827 6.837 6.660 6.679 675,369 -0.12(-1.78%)
Jul 18, 2001 6.733 6.806 6.641 6.800 537,900 +0.01(+0.22%)
Jul 17, 2001 6.806 6.848 6.677 6.785 779,069 +0.00(+0.00%)
Jul 16, 2001 6.764 6.908 6.691 6.785 1,201,295 +0.06(+0.90%)
Jul 13, 2001 6.827 6.858 6.639 6.725 1,388,099 -0.08(-1.20%)
Jul 12, 2001 6.695 6.883 6.695 6.806 1,422,346 +0.01(+0.09%)
Jul 11, 2001 6.839 6.879 6.718 6.800 701,473 -0.04(-0.58%)
Jul 10, 2001 6.921 7.000 6.810 6.839 622,920 -0.08(-1.15%)
Jul 09, 2001 6.936 6.994 6.827 6.919 832,236 +0.04(+0.52%)
Jul 06, 2001 6.981 7.065 6.879 6.883 781,464 -0.15(-2.14%)
Jul 05, 2001 7.094 7.094 6.929 7.034 691,175 -0.05(-0.77%)
Jul 03, 2001 7.098 7.140 7.054 7.088 399,473 -0.01(-0.15%)
Jul 02, 2001 7.067 7.107 7.057 7.098 995,091 +0.10(+1.49%)
Jun 29, 2001 7.098 7.182 6.760 6.994 1,580,890 -0.15(-2.05%)
Jun 28, 2001 7.128 7.213 7.098 7.140 674,890 +0.02(+0.29%)
Jun 27, 2001 7.088 7.161 7.038 7.119 1,212,072 +0.04(+0.59%)
Jun 26, 2001 7.130 7.159 7.034 7.077 763,741 -0.07(-1.02%)
Jun 25, 2001 7.161 7.171 7.134 7.151 714,646 -0.01(-0.15%)
Jun 22, 2001 7.151 7.255 7.119 7.161 856,665 +0.01(+0.15%)
Jun 21, 2001 7.157 7.224 7.130 7.151 1,475,993 +0.00(+0.06%)
Jun 20, 2001 7.119 7.276 7.061 7.146 1,219,975 -0.06(-0.78%)
Jun 19, 2001 6.910 7.205 6.873 7.203 946,714 +0.38(+5.54%)
Jun 18, 2001 6.819 6.923 6.789 6.825 1,184,291 +0.01(+0.12%)
Jun 15, 2001 6.735 6.869 6.723 6.816 2,380,796 +0.08(+1.18%)
Jun 14, 2001 6.837 6.890 6.681 6.737 713,688 -0.10(-1.47%)
Jun 13, 2001 6.806 6.858 6.766 6.837 805,892 +0.07(+1.08%)
Jun 12, 2001 6.942 6.942 6.681 6.764 1,175,669 -0.15(-2.17%)
Jun 11, 2001 6.990 7.146 6.908 6.915 716,561 -0.05(-0.78%)
Jun 08, 2001 7.046 7.067 6.921 6.969 370,495 -0.08(-1.07%)
Jun 07, 2001 6.954 7.151 6.954 7.044 724,225 +0.04(+0.54%)
Jun 06, 2001 6.984 7.090 6.952 7.006 587,714 +0.03(+0.48%)
Jun 05, 2001 6.785 7.046 6.785 6.973 626,273 +0.19(+2.77%)
Jun 04, 2001 6.743 6.917 6.743 6.785 462,939 +0.04(+0.62%)
Jun 01, 2001 6.681 6.816 6.681 6.743 232,307 +0.05(+0.69%)
May 31, 2001 6.683 6.775 6.660 6.697 531,194 +0.02(+0.25%)
May 30, 2001 6.837 6.844 6.576 6.681 486,888 -0.16(-2.29%)
May 29, 2001 6.798 6.858 6.785 6.837 451,922 +0.06(+0.89%)
May 25, 2001 6.825 6.887 6.775 6.777 241,408 -0.04(-0.58%)
May 24, 2001 6.816 6.846 6.796 6.816 371,932 -0.03(-0.43%)
May 23, 2001 6.816 6.887 6.775 6.846 362,112 +0.03(+0.43%)
May 22, 2001 6.890 6.904 6.816 6.816 576,937 -0.09(-1.27%)
May 21, 2001 6.827 6.927 6.827 6.904 625,794 +0.09(+1.26%)
May 18, 2001 6.869 6.887 6.810 6.819 644,474 +0.07(+1.05%)
May 17, 2001 6.681 6.783 6.681 6.748 700,036 +0.08(+1.22%)
May 16, 2001 6.624 6.702 6.624 6.666 1,133,279 +0.03(+0.47%)
May 15, 2001 6.472 6.773 6.472 6.635 970,424 +0.18(+2.78%)
May 14, 2001 6.472 6.472 6.422 6.455 334,092 -0.02(-0.26%)
May 11, 2001 6.472 6.489 6.449 6.472 664,592 -0.01(-0.13%)
May 10, 2001 6.558 6.558 6.441 6.480 466,292 -0.04(-0.54%)
May 09, 2001 6.441 6.524 6.422 6.516 628,189 +0.05(+0.81%)
May 08, 2001 6.472 6.501 6.347 6.464 443,300 -0.04(-0.61%)
May 07, 2001 6.472 6.524 6.305 6.503 667,226 +0.03(+0.48%)
May 04, 2001 6.558 6.558 6.441 6.472 1,263,323 -0.03(-0.51%)
May 03, 2001 6.537 6.566 6.420 6.505 408,095 -0.05(-0.80%)
May 02, 2001 6.568 6.576 6.514 6.558 341,995 -0.01(-0.19%)
May 01, 2001 6.551 6.574 6.503 6.570 768,771 +0.01(+0.22%)
Apr 30, 2001 6.558 6.576 6.524 6.556 709,137 -0.00(-0.06%)
Apr 27, 2001 6.389 6.597 6.378 6.560 519,699 +0.21(+3.36%)
Apr 26, 2001 6.472 6.493 6.347 6.347 555,383 -0.15(-2.38%)
Apr 25, 2001 6.336 6.501 6.332 6.501 562,089 +0.16(+2.60%)
Apr 24, 2001 6.368 6.462 6.295 6.336 541,013 +0.00(+0.03%)
Apr 23, 2001 6.441 6.462 6.305 6.334 790,804 -0.13(-1.97%)
Apr 20, 2001 6.432 6.497 6.430 6.462 1,480,303 -0.08(-1.15%)
Apr 19, 2001 6.399 6.806 6.389 6.537 1,412,767 +0.15(+2.29%)
Apr 18, 2001 6.263 6.472 6.253 6.391 1,592,386 +0.16(+2.65%)
Apr 17, 2001 6.054 6.226 6.034 6.226 793,918 +0.16(+2.65%)
Apr 16, 2001 6.034 6.086 6.013 6.065 1,009,221 +0.11(+1.79%)
Apr 12, 2001 5.908 6.034 5.908 5.958 691,894 -0.06(-1.07%)
Apr 11, 2001 6.263 6.284 5.929 6.023 1,372,292 -0.04(-0.69%)
Apr 10, 2001 5.852 6.075 5.842 6.065 911,269 +0.18(+3.09%)
Apr 09, 2001 5.720 5.887 5.718 5.883 659,562 +0.26(+4.60%)
Apr 06, 2001 5.681 5.681 5.574 5.624 774,040 -0.00(-0.07%)
Apr 05, 2001 5.512 5.629 5.472 5.629 1,198,421 +0.10(+1.74%)
Apr 04, 2001 5.503 5.564 5.501 5.533 634,655 -0.02(-0.41%)
Apr 03, 2001 5.637 5.679 5.533 5.555 2,203,811 -0.13(-2.24%)
Apr 02, 2001 5.835 5.885 5.637 5.683 605,676 -0.07(-1.23%)
Mar 30, 2001 5.637 5.771 5.626 5.754 842,295 +0.12(+2.07%)
Mar 29, 2001 5.599 5.675 5.574 5.637 1,046,822 -0.01(-0.26%)
Mar 28, 2001 5.658 5.685 5.641 5.652 343,432 -0.01(-0.11%)
Mar 27, 2001 5.658 5.689 5.616 5.658 752,725 +0.00(+0.04%)
Mar 26, 2001 5.616 5.658 5.606 5.656 768,531 +0.09(+1.65%)
Mar 23, 2001 5.491 5.576 5.451 5.564 934,979 +0.05(+0.83%)
Mar 22, 2001 5.547 5.574 5.453 5.518 712,969 -0.05(-0.90%)
Mar 21, 2001 5.616 5.647 5.558 5.568 537,421 -0.08(-1.44%)
Mar 20, 2001 5.637 5.754 5.616 5.649 549,156 +0.02(+0.41%)
Mar 19, 2001 5.585 5.637 5.574 5.626 739,074 -0.01(-0.19%)
Mar 16, 2001 5.637 5.700 5.635 5.637 1,112,203 -0.02(-0.30%)
Mar 15, 2001 5.616 5.793 5.595 5.654 451,204 +0.02(+0.33%)
Mar 14, 2001 5.637 5.658 5.585 5.635 1,105,258 -0.03(-0.44%)
Mar 13, 2001 5.647 5.812 5.637 5.660 672,734 +0.06(+1.16%)
Mar 12, 2001 5.647 5.689 5.574 5.595 481,380 -0.04(-0.74%)
Mar 09, 2001 5.670 5.670 5.608 5.637 340,798 -0.03(-0.59%)
Mar 08, 2001 5.626 5.695 5.626 5.670 265,118 +0.08(+1.38%)
Mar 07, 2001 5.595 5.595 5.533 5.593 8,860,748 +0.01(+0.15%)
Mar 06, 2001 5.574 5.608 5.533 5.585 2,715,367 +0.00(+0.00%)
Mar 05, 2001 5.633 5.635 5.549 5.585 1,015,688 -0.05(-0.85%)
Mar 02, 2001 5.693 5.700 5.616 5.633 1,783,501 -0.01(-0.15%)
Mar 01, 2001 5.681 5.681 5.599 5.641 1,726,981 +0.01(+0.22%)
Feb 28, 2001 5.741 5.741 5.595 5.629 738,595 -0.11(-1.96%)
Feb 27, 2001 5.681 5.764 5.647 5.741 612,861 +0.07(+1.25%)
Feb 26, 2001 5.652 5.689 5.606 5.670 517,543 +0.02(+0.33%)
Feb 23, 2001 5.846 5.856 5.620 5.652 811,880 -0.22(-3.73%)
Feb 22, 2001 5.777 5.887 5.773 5.871 960,125 +0.06(+1.08%)
Feb 21, 2001 5.860 5.860 5.773 5.808 521,135 -0.05(-0.89%)
Feb 20, 2001 5.846 5.877 5.825 5.860 2,087,417 +0.01(+0.25%)
Feb 16, 2001 5.846 5.867 5.814 5.846 1,067,897 +0.00(+0.00%)
Feb 15, 2001 5.846 5.887 5.825 5.846 769,489 +0.00(+0.00%)
Feb 14, 2001 5.908 5.929 5.846 5.846 272,303 -0.07(-1.23%)
Feb 13, 2001 5.831 5.992 5.831 5.919 708,658 +0.09(+1.47%)
Feb 12, 2001 5.862 5.877 5.810 5.833 367,381 -0.02(-0.36%)
Feb 09, 2001 5.762 5.898 5.754 5.854 2,555,146 +0.10(+1.67%)
Feb 08, 2001 5.773 5.825 5.743 5.758 575,261 +0.01(+0.11%)
Feb 07, 2001 5.741 5.804 5.741 5.752 950,785 -0.06(-1.04%)
Feb 06, 2001 5.708 5.877 5.708 5.812 575,979 +0.10(+1.79%)
Feb 05, 2001 5.710 5.725 5.677 5.710 981,919 +0.02(+0.37%)
Feb 02, 2001 5.804 5.825 5.683 5.689 354,449 -0.15(-2.61%)
Feb 01, 2001 5.867 5.915 5.804 5.842 370,974 -0.00(-0.07%)
Jan 31, 2001 5.898 5.975 5.846 5.846 755,838 -0.10(-1.65%)
Jan 30, 2001 5.877 6.096 5.869 5.944 744,343 +0.09(+1.50%)
Jan 29, 2001 5.846 5.896 5.846 5.856 772,363 +0.04(+0.63%)
Jan 26, 2001 5.807 5.833 5.741 5.820 411,208 +0.04(+0.68%)
Jan 25, 2001 5.754 5.807 5.741 5.780 376,003 +0.03(+0.45%)
Jan 24, 2001 5.767 5.807 5.754 5.754 452,401 -0.01(-0.23%)
Jan 23, 2001 5.741 5.898 5.741 5.767 626,512 +0.03(+0.45%)
Jan 22, 2001 5.480 5.793 5.480 5.741 1,208,000 +0.26(+4.76%)
Jan 19, 2001 5.585 5.663 5.402 5.480 1,097,594 -0.26(-4.55%)
Jan 18, 2001 5.846 5.859 5.715 5.741 1,365,347 -0.14(-2.44%)
Jan 17, 2001 5.793 5.898 5.793 5.885 547,480 +0.04(+0.67%)
Jan 16, 2001 5.767 5.846 5.767 5.846 435,637 +0.05(+0.90%)
Jan 12, 2001 5.820 5.820 5.741 5.793 313,256 +0.01(+0.23%)
Jan 11, 2001 5.780 5.846 5.754 5.780 722,070 +0.05(+0.91%)
Jan 10, 2001 5.663 5.767 5.650 5.728 1,595,020 +0.07(+1.15%)
Jan 09, 2001 5.676 5.767 5.650 5.663 1,190,517 +0.00(+0.00%)
Jan 08, 2001 5.689 5.702 5.611 5.663 735,242 -0.08(-1.36%)
Jan 05, 2001 5.846 5.859 5.650 5.741 1,128,249 -0.10(-1.79%)
Jan 04, 2001 5.937 6.041 5.820 5.846 1,265,958 -0.12(-1.97%)
Jan 03, 2001 5.402 5.963 5.402 5.963 3,439,593 +0.46(+8.29%)
Jan 02, 2001 5.337 5.519 5.337 5.506 506,287 +0.14(+2.68%)
Dec 29, 2000 5.298 5.480 5.298 5.363 700,755 +0.01(+0.24%)
Dec 28, 2000 5.272 5.350 5.141 5.350 910,550 +0.03(+0.49%)
Dec 27, 2000 5.245 5.402 5.219 5.324 550,833 +0.13(+2.51%)
Dec 26, 2000 5.115 5.232 5.076 5.193 348,222 +0.08(+1.53%)
Dec 22, 2000 5.128 5.141 5.037 5.115 441,863 -0.07(-1.26%)
Dec 21, 2000 5.167 5.206 5.102 5.180 609,748 +0.07(+1.28%)
Dec 20, 2000 5.441 5.480 4.984 5.115 614,538 -0.33(-5.99%)
Dec 19, 2000 5.363 5.467 5.311 5.441 237,337 +0.13(+2.46%)
Dec 18, 2000 5.285 5.389 5.193 5.311 442,821 -0.04(-0.73%)
Dec 15, 2000 5.428 5.441 5.311 5.350 1,070,771 -0.29(-5.09%)
Dec 14, 2000 5.585 5.728 5.572 5.637 567,358 +0.05(+0.93%)
Dec 13, 2000 5.598 5.624 5.572 5.585 612,622 +0.00(+0.00%)
Dec 12, 2000 5.611 5.637 5.533 5.585 575,740 -0.01(-0.23%)
Dec 11, 2000 5.637 5.663 5.598 5.598 568,795 -0.05(-0.92%)
Dec 08, 2000 5.493 5.715 5.480 5.650 499,581 +0.16(+2.85%)
Dec 07, 2000 5.559 5.598 5.493 5.493 262,004 -0.05(-0.94%)
Dec 06, 2000 5.533 5.715 5.533 5.546 319,243 -0.01(-0.24%)
Dec 05, 2000 5.467 5.624 5.467 5.559 341,995 +0.07(+1.19%)
Dec 04, 2000 5.467 5.533 5.415 5.493 469,884 +0.03(+0.48%)
Dec 01, 2000 5.389 5.467 5.350 5.467 497,426 +0.05(+0.96%)
Nov 30, 2000 5.376 5.493 5.272 5.415 606,395 +0.07(+1.22%)
Nov 29, 2000 5.272 5.376 5.272 5.350 535,984 +0.04(+0.74%)
Nov 28, 2000 5.285 5.428 5.285 5.311 681,356 +0.03(+0.49%)
Nov 27, 2000 5.324 5.402 5.285 5.285 615,496 -0.03(-0.49%)
Nov 24, 2000 5.298 5.350 5.298 5.311 182,253 +0.01(+0.25%)
Nov 22, 2000 5.337 5.350 5.285 5.298 360,675 -0.05(-0.98%)
Nov 21, 2000 5.324 5.402 5.285 5.350 693,570 -0.03(-0.49%)
Nov 20, 2000 5.363 5.415 5.285 5.376 552,988 -0.01(-0.24%)
Nov 17, 2000 5.350 5.415 5.311 5.389 1,075,321 +0.09(+1.72%)
Nov 16, 2000 5.337 5.363 5.285 5.298 696,923 -0.04(-0.73%)
Nov 15, 2000 5.376 5.376 5.311 5.337 602,563 -0.08(-1.45%)
Nov 14, 2000 5.376 5.467 5.376 5.415 642,798 +0.04(+0.73%)
Nov 13, 2000 5.376 5.415 5.337 5.376 848,761 +0.00(+0.00%)
Nov 10, 2000 5.402 5.467 5.337 5.376 600,647 -0.03(-0.48%)
Nov 09, 2000 5.285 5.415 5.285 5.402 314,932 +0.04(+0.73%)
Nov 08, 2000 5.298 5.402 5.298 5.363 377,679 -0.03(-0.48%)
Nov 07, 2000 5.428 5.454 5.350 5.389 794,876 +0.01(+0.24%)
Nov 06, 2000 5.389 5.454 5.350 5.376 628,189 +0.00(+0.00%)
Nov 03, 2000 5.298 5.454 5.298 5.376 501,258 +0.00(+0.00%)
Nov 02, 2000 5.389 5.428 5.324 5.376 537,181 -0.05(-0.96%)
Nov 01, 2000 5.506 5.519 5.389 5.428 722,070 -0.07(-1.19%)
Oct 31, 2000 5.546 5.559 5.389 5.493 1,341,398 -0.07(-1.17%)
Oct 30, 2000 5.506 5.611 5.506 5.559 1,106,934 +0.05(+0.95%)
Oct 27, 2000 5.389 5.519 5.389 5.506 595,857 +0.10(+1.93%)
Oct 26, 2000 5.285 5.428 5.285 5.402 1,099,271 +0.09(+1.72%)
Oct 25, 2000 5.311 5.363 5.245 5.311 826,968 -0.01(-0.24%)
Oct 24, 2000 5.167 5.350 5.154 5.324 586,277 +0.21(+4.08%)
Oct 23, 2000 5.037 5.128 5.024 5.115 940,727 +0.09(+1.82%)
Oct 20, 2000 5.011 5.089 4.998 5.024 491,917 +0.00(+0.00%)
Oct 19, 2000 4.906 5.245 4.906 5.024 1,688,423 +0.17(+3.49%)
Oct 18, 2000 5.115 5.128 4.724 4.854 1,160,102 -0.27(-5.34%)
Oct 17, 2000 5.428 5.428 5.063 5.128 1,014,251 -0.30(-5.53%)
Oct 16, 2000 5.298 5.480 5.259 5.428 915,580 +0.12(+2.21%)
Oct 13, 2000 5.206 5.350 5.206 5.311 747,695 +0.10(+2.01%)
Oct 12, 2000 5.037 5.206 4.984 5.206 1,370,376 +0.18(+3.64%)
Oct 11, 2000 4.932 5.024 4.776 5.024 1,383,069 +0.05(+1.05%)
Oct 10, 2000 5.102 5.245 4.802 4.971 1,402,708 -0.12(-2.31%)
Oct 09, 2000 5.415 5.415 5.089 5.089 1,201,295 -0.27(-5.11%)
Oct 06, 2000 5.598 5.663 5.363 5.363 1,070,532 -0.25(-4.42%)
Oct 05, 2000 5.715 5.741 5.546 5.611 1,525,328 -0.10(-1.83%)
Oct 04, 2000 5.872 5.872 5.637 5.715 1,564,605 -0.01(-0.23%)
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.