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

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2001 6.683 6.775 6.660 6.698 531,179 +0.02(+0.25%)
May 30, 2001 6.838 6.844 6.577 6.681 486,874 -0.16(-2.29%)
May 29, 2001 6.798 6.858 6.785 6.838 451,909 +0.06(+0.89%)
May 25, 2001 6.825 6.888 6.775 6.777 241,401 -0.04(-0.58%)
May 24, 2001 6.817 6.846 6.796 6.817 371,921 -0.03(-0.43%)
May 23, 2001 6.817 6.888 6.775 6.846 362,102 +0.03(+0.43%)
May 22, 2001 6.890 6.904 6.817 6.817 576,921 -0.09(-1.27%)
May 21, 2001 6.827 6.927 6.827 6.904 625,776 +0.09(+1.26%)
May 18, 2001 6.869 6.888 6.810 6.819 644,456 +0.07(+1.05%)
May 17, 2001 6.681 6.783 6.681 6.748 700,016 +0.08(+1.22%)
May 16, 2001 6.625 6.702 6.625 6.666 1,133,246 +0.03(+0.47%)
May 15, 2001 6.472 6.773 6.472 6.635 970,396 +0.18(+2.78%)
May 14, 2001 6.472 6.472 6.422 6.455 334,082 -0.02(-0.26%)
May 11, 2001 6.472 6.489 6.449 6.472 664,572 -0.01(-0.13%)
May 10, 2001 6.558 6.558 6.441 6.481 466,278 -0.04(-0.54%)
May 09, 2001 6.441 6.524 6.422 6.516 628,171 +0.05(+0.81%)
May 08, 2001 6.472 6.501 6.347 6.464 443,288 -0.04(-0.61%)
May 07, 2001 6.472 6.524 6.305 6.504 667,207 +0.03(+0.48%)
May 04, 2001 6.558 6.558 6.441 6.472 1,263,287 -0.03(-0.51%)
May 03, 2001 6.537 6.566 6.420 6.506 408,083 -0.05(-0.80%)
May 02, 2001 6.568 6.577 6.514 6.558 341,985 -0.01(-0.19%)
May 01, 2001 6.552 6.575 6.504 6.570 768,749 +0.01(+0.22%)
Apr 30, 2001 6.558 6.577 6.524 6.556 709,117 -0.00(-0.06%)
Apr 27, 2001 6.389 6.597 6.378 6.560 519,683 +0.21(+3.36%)
Apr 26, 2001 6.472 6.493 6.347 6.347 555,367 -0.15(-2.38%)
Apr 25, 2001 6.337 6.501 6.332 6.501 562,072 +0.16(+2.60%)
Apr 24, 2001 6.368 6.462 6.295 6.337 540,998 +0.00(+0.03%)
Apr 23, 2001 6.441 6.462 6.305 6.334 790,781 -0.13(-1.97%)
Apr 20, 2001 6.433 6.497 6.430 6.462 1,480,261 -0.08(-1.15%)
Apr 19, 2001 6.399 6.806 6.389 6.537 1,412,726 +0.15(+2.29%)
Apr 18, 2001 6.263 6.472 6.253 6.391 1,592,340 +0.16(+2.65%)
Apr 17, 2001 6.055 6.226 6.034 6.226 793,895 +0.16(+2.65%)
Apr 16, 2001 6.034 6.086 6.013 6.065 1,009,192 +0.11(+1.79%)
Apr 12, 2001 5.908 6.034 5.908 5.959 691,874 -0.06(-1.07%)
Apr 11, 2001 6.263 6.284 5.929 6.023 1,372,253 -0.04(-0.69%)
Apr 10, 2001 5.852 6.076 5.842 6.065 911,243 +0.18(+3.09%)
Apr 09, 2001 5.721 5.888 5.718 5.883 659,543 +0.26(+4.60%)
Apr 06, 2001 5.681 5.681 5.574 5.625 774,017 -0.00(-0.07%)
Apr 05, 2001 5.512 5.629 5.472 5.629 1,198,386 +0.10(+1.74%)
Apr 04, 2001 5.503 5.564 5.501 5.533 634,637 -0.02(-0.41%)
Apr 03, 2001 5.637 5.679 5.533 5.556 2,203,747 -0.13(-2.24%)
Apr 02, 2001 5.835 5.886 5.637 5.683 605,659 -0.07(-1.23%)
Mar 30, 2001 5.637 5.771 5.627 5.754 842,271 +0.12(+2.07%)
Mar 29, 2001 5.599 5.675 5.574 5.637 1,046,792 -0.01(-0.26%)
Mar 28, 2001 5.658 5.685 5.641 5.652 343,422 -0.01(-0.11%)
Mar 27, 2001 5.658 5.689 5.616 5.658 752,703 +0.00(+0.04%)
Mar 26, 2001 5.616 5.658 5.606 5.656 768,509 +0.09(+1.65%)
Mar 23, 2001 5.491 5.577 5.451 5.564 934,952 +0.05(+0.83%)
Mar 22, 2001 5.547 5.574 5.453 5.518 712,948 -0.05(-0.90%)
Mar 21, 2001 5.616 5.648 5.558 5.568 537,405 -0.08(-1.44%)
Mar 20, 2001 5.637 5.754 5.616 5.650 549,140 +0.02(+0.41%)
Mar 19, 2001 5.585 5.637 5.574 5.627 739,052 -0.01(-0.19%)
Mar 16, 2001 5.637 5.700 5.635 5.637 1,112,171 -0.02(-0.30%)
Mar 15, 2001 5.616 5.794 5.595 5.654 451,191 +0.02(+0.33%)
Mar 14, 2001 5.637 5.658 5.585 5.635 1,105,226 -0.03(-0.44%)
Mar 13, 2001 5.648 5.812 5.637 5.660 672,715 +0.06(+1.16%)
Mar 12, 2001 5.648 5.689 5.574 5.595 481,366 -0.04(-0.74%)
Mar 09, 2001 5.670 5.670 5.608 5.637 340,788 -0.03(-0.59%)
Mar 08, 2001 5.627 5.696 5.627 5.670 265,110 +0.08(+1.38%)
Mar 07, 2001 5.595 5.595 5.533 5.593 8,860,492 +0.01(+0.15%)
Mar 06, 2001 5.574 5.608 5.533 5.585 2,715,288 +0.00(+0.00%)
Mar 05, 2001 5.633 5.635 5.549 5.585 1,015,658 -0.05(-0.85%)
Mar 02, 2001 5.693 5.700 5.616 5.633 1,783,450 -0.01(-0.15%)
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.