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 (%)
May 31, 2002 9.896 10.08 9.875 10.05 1,029,549 -0.16(-1.61%)
May 28, 2002 10.12 10.23 9.917 10.22 2,275,114 +0.00(+0.00%)
May 27, 2002 10.29 10.33 10.21 10.22 546,027 +0.00(+0.00%)
May 24, 2002 10.29 10.33 10.21 10.22 546,027 -0.08(-0.77%)
May 23, 2002 10.28 10.31 10.22 10.30 675,110 +0.02(+0.22%)
May 22, 2002 10.27 10.33 10.23 10.28 1,044,397 +0.00(+0.02%)
May 21, 2002 10.25 10.33 10.23 10.27 707,201 -0.03(-0.28%)
May 20, 2002 10.44 10.44 10.25 10.30 839,157 -0.14(-1.30%)
May 17, 2002 10.45 10.48 10.40 10.44 882,744 -0.06(-0.60%)
May 16, 2002 10.54 10.64 10.42 10.50 1,964,501 +0.01(+0.08%)
May 15, 2002 10.09 10.54 10.08 10.49 1,894,331 +0.37(+3.65%)
May 14, 2002 10.09 10.18 10.02 10.12 1,678,076 +0.04(+0.37%)
May 13, 2002 10.12 10.18 10.04 10.09 1,994,915 -0.11(-1.13%)
May 10, 2002 10.23 10.25 10.16 10.20 2,701,877 -0.04(-0.35%)
May 09, 2002 10.03 10.28 9.992 10.24 2,116,335 +0.15(+1.49%)
May 08, 2002 9.804 10.09 9.802 10.09 1,874,215 +0.28(+2.87%)
May 07, 2002 9.865 9.907 9.758 9.804 1,911,814 -0.05(-0.47%)
May 06, 2002 9.708 9.959 9.648 9.850 2,480,114 +0.50(+5.38%)
May 03, 2002 9.416 9.479 9.276 9.347 699,058 -0.11(-1.17%)
May 02, 2002 9.301 9.500 9.255 9.458 1,139,473 +0.08(+0.80%)
May 01, 2002 9.103 9.393 9.082 9.383 1,446,493 +0.28(+3.12%)
Apr 30, 2002 8.998 9.176 8.998 9.099 1,303,999 +0.10(+1.11%)
Apr 29, 2002 9.053 9.072 8.978 8.998 1,196,710 -0.05(-0.58%)
Apr 26, 2002 9.040 9.080 8.925 9.051 1,176,593 +0.01(+0.12%)
Apr 25, 2002 8.842 9.051 8.842 9.040 1,722,620 +0.19(+2.17%)
Apr 24, 2002 8.727 8.869 8.654 8.848 2,858,261 +0.27(+3.11%)
Apr 23, 2002 8.602 8.656 8.560 8.581 568,060 -0.00(-0.02%)
Apr 22, 2002 8.644 8.696 8.531 8.583 1,132,527 -0.04(-0.46%)
Apr 19, 2002 8.573 8.660 8.550 8.623 1,883,076 +0.05(+0.58%)
Apr 18, 2002 8.399 8.602 8.399 8.573 584,824 +0.12(+1.43%)
Apr 17, 2002 8.508 8.560 8.387 8.451 406,167 -0.11(-1.27%)
Apr 16, 2002 8.441 8.560 8.435 8.560 670,559 +0.16(+1.91%)
Apr 15, 2002 8.424 8.487 8.387 8.399 789,344 -0.17(-2.02%)
Apr 12, 2002 8.581 8.610 8.518 8.573 653,317 -0.04(-0.46%)
Apr 11, 2002 8.585 8.612 8.456 8.612 921,540 +0.03(+0.34%)
Apr 10, 2002 8.581 8.623 8.479 8.583 562,551 -0.02(-0.22%)
Apr 09, 2002 8.529 8.658 8.476 8.602 1,731,242 +0.07(+0.86%)
Apr 08, 2002 8.539 8.539 8.372 8.529 409,999 -0.01(-0.12%)
Apr 05, 2002 8.408 8.558 8.408 8.539 584,584 +0.08(+0.94%)
Apr 04, 2002 8.474 8.539 8.339 8.460 569,018 -0.02(-0.20%)
Apr 03, 2002 8.581 8.612 8.403 8.476 764,198 -0.09(-1.10%)
Apr 02, 2002 8.508 8.591 8.383 8.570 1,008,713 +0.05(+0.56%)
Apr 01, 2002 8.644 8.644 8.370 8.522 1,064,513 -0.06(-0.68%)
Mar 29, 2002 8.349 8.585 8.330 8.581 1,276,698 +0.00(+0.00%)
Mar 28, 2002 8.349 8.585 8.330 8.581 1,276,698 +0.28(+3.42%)
Mar 27, 2002 8.142 8.309 8.101 8.297 603,503 +0.13(+1.64%)
Mar 26, 2002 8.142 8.205 8.086 8.163 1,105,466 +0.10(+1.24%)
Mar 25, 2002 8.132 8.142 8.059 8.063 1,427,095 -0.08(-0.97%)
Mar 22, 2002 8.184 8.234 8.132 8.142 1,003,924 -0.01(-0.18%)
Mar 21, 2002 8.243 8.266 8.132 8.157 1,444,817 -0.17(-2.03%)
Mar 20, 2002 8.529 8.550 8.314 8.326 650,682 -0.19(-2.18%)
Mar 19, 2002 8.362 8.558 8.362 8.512 778,089 +0.20(+2.44%)
Mar 18, 2002 8.351 8.424 8.251 8.309 516,810 -0.04(-0.50%)
Mar 15, 2002 8.445 8.497 8.330 8.351 1,083,193 -0.02(-0.25%)
Mar 14, 2002 8.184 8.403 8.178 8.372 1,283,643 +0.20(+2.43%)
Mar 13, 2002 8.124 8.211 8.040 8.174 1,183,059 +0.05(+0.62%)
Mar 12, 2002 8.090 8.136 7.902 8.124 1,500,138 -0.02(-0.23%)
Mar 11, 2002 8.232 8.330 8.142 8.142 1,675,681 -0.14(-1.71%)
Mar 08, 2002 8.057 8.345 8.057 8.284 1,144,262 +0.28(+3.50%)
Mar 07, 2002 8.149 8.159 7.921 8.005 538,842 -0.14(-1.74%)
Mar 06, 2002 8.132 8.216 7.921 8.147 1,149,531 +0.04(+0.46%)
Mar 05, 2002 7.829 8.161 7.808 8.109 1,876,370 +0.37(+4.83%)
Mar 04, 2002 7.746 7.777 7.708 7.735 3,088,886 +0.01(+0.14%)
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.