Skip to main content

Moody's Corp (NY: MCO )

381.21 -0.96 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 7.113 7.297 7.069 7.253 1,594,296 +0.10(+1.43%)
Nov 29, 2001 7.071 7.176 7.051 7.151 426,595 +0.08(+1.18%)
Nov 28, 2001 7.166 7.166 7.019 7.067 1,723,828 -0.14(-2.00%)
Nov 27, 2001 7.385 7.385 7.166 7.212 1,009,250 -0.15(-2.02%)
Nov 26, 2001 7.270 7.396 7.270 7.360 1,013,313 +0.09(+1.30%)
Nov 23, 2001 7.272 7.312 7.207 7.266 132,638 -0.00(-0.06%)
Nov 21, 2001 7.291 7.320 7.218 7.270 613,962 -0.00(-0.03%)
Nov 20, 2001 7.270 7.323 7.115 7.272 1,344,074 +0.05(+0.75%)
Nov 19, 2001 7.329 7.362 7.157 7.218 1,930,792 -0.10(-1.40%)
Nov 16, 2001 7.440 7.440 7.260 7.320 874,222 -0.08(-1.05%)
Nov 15, 2001 7.511 7.532 7.375 7.398 796,072 -0.09(-1.26%)
Nov 14, 2001 7.525 7.530 7.438 7.492 748,035 +0.02(+0.25%)
Nov 13, 2001 7.385 7.475 7.375 7.473 810,650 +0.15(+2.12%)
Nov 12, 2001 7.291 7.373 7.195 7.318 487,537 +0.00(+0.03%)
Nov 09, 2001 7.364 7.396 7.302 7.316 440,934 -0.02(-0.23%)
Nov 08, 2001 7.423 7.427 7.333 7.333 588,391 -0.09(-1.21%)
Nov 07, 2001 7.358 7.438 7.358 7.423 1,363,910 +0.05(+0.74%)
Nov 06, 2001 7.354 7.394 7.285 7.369 1,315,395 +0.04(+0.49%)
Nov 05, 2001 7.396 7.406 7.285 7.333 1,280,981 -0.03(-0.43%)
Nov 02, 2001 7.406 7.427 7.333 7.364 637,622 -0.06(-0.85%)
Nov 01, 2001 7.427 7.479 7.260 7.427 1,249,195 +0.16(+2.25%)
Oct 31, 2001 7.369 7.406 7.253 7.264 944,245 -0.07(-0.91%)
Oct 30, 2001 7.406 7.410 7.281 7.331 866,096 -0.09(-1.24%)
Oct 29, 2001 7.442 7.563 7.308 7.423 857,731 -0.10(-1.31%)
Oct 26, 2001 7.500 7.553 7.427 7.521 808,739 -0.01(-0.14%)
Oct 25, 2001 7.270 7.532 7.270 7.532 963,842 +0.15(+2.01%)
Oct 24, 2001 7.304 7.438 7.304 7.383 1,161,486 +0.05(+0.74%)
Oct 23, 2001 7.578 7.584 7.197 7.329 2,633,898 -0.30(-3.95%)
Oct 22, 2001 7.695 7.741 7.532 7.630 608,705 -0.09(-1.11%)
Oct 19, 2001 7.615 7.737 7.521 7.716 875,417 +0.10(+1.35%)
Oct 18, 2001 7.479 7.615 7.438 7.613 948,069 +0.10(+1.28%)
Oct 17, 2001 7.678 7.678 7.469 7.517 1,314,917 -0.16(-2.10%)
Oct 16, 2001 7.605 7.774 7.605 7.678 1,319,219 +0.13(+1.66%)
Oct 15, 2001 7.396 7.563 7.375 7.553 609,900 +0.13(+1.80%)
Oct 12, 2001 7.375 7.423 7.318 7.419 1,202,832 +0.02(+0.25%)
Oct 11, 2001 7.392 7.469 7.352 7.400 2,034,514 +0.03(+0.43%)
Oct 10, 2001 7.067 7.369 7.067 7.369 2,368,620 +0.23(+3.25%)
Oct 09, 2001 6.967 7.136 6.967 7.136 1,918,843 +0.15(+2.13%)
Oct 08, 2001 7.082 7.082 6.894 6.988 1,261,862 -0.12(-1.71%)
Oct 05, 2001 6.935 7.155 6.582 7.109 3,188,592 +0.21(+3.00%)
Oct 04, 2001 6.998 7.009 6.747 6.902 2,378,658 -0.20(-2.83%)
Oct 03, 2001 7.312 7.316 7.030 7.103 2,445,575 -0.21(-2.86%)
Oct 02, 2001 7.699 7.741 7.155 7.312 2,072,035 -0.40(-5.16%)
Oct 01, 2001 7.689 7.737 7.467 7.710 963,842 -0.03(-0.41%)
Sep 28, 2001 7.427 7.741 7.427 7.741 2,181,492 +0.27(+3.58%)
Sep 27, 2001 7.166 7.473 7.145 7.473 3,203,409 +0.26(+3.54%)
Sep 26, 2001 7.082 7.218 6.977 7.218 1,940,352 +0.14(+1.92%)
Sep 25, 2001 7.051 7.132 6.998 7.082 1,297,949 +0.03(+0.36%)
Sep 24, 2001 6.883 7.090 6.883 7.057 2,260,358 +0.28(+4.11%)
Sep 21, 2001 6.695 6.883 6.674 6.779 1,482,688 -0.23(-3.28%)
Sep 20, 2001 7.113 7.128 6.758 7.009 5,791,661 -0.08(-1.18%)
Sep 19, 2001 7.302 7.302 6.935 7.092 2,638,439 -0.11(-1.48%)
Sep 18, 2001 7.061 7.218 7.009 7.199 733,935 +0.14(+1.96%)
Sep 17, 2001 7.113 7.113 6.935 7.061 672,754 -0.20(-2.79%)
Sep 10, 2001 6.946 7.316 6.946 7.264 1,193,750 +0.36(+5.18%)
Sep 07, 2001 7.155 7.320 6.904 6.906 1,330,213 -0.30(-4.18%)
Sep 06, 2001 7.320 7.323 7.155 7.207 859,882 -0.12(-1.57%)
Sep 05, 2001 7.281 7.323 7.166 7.323 627,346 +0.09(+1.30%)
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.