Skip to main content

Moody's Corp (NY: MCO )

484.89 +2.16 (+0.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 6.529 6.619 6.507 6.543 543,701 +0.02(+0.25%)
May 30, 2001 6.680 6.686 6.425 6.527 498,351 -0.15(-2.29%)
May 29, 2001 6.641 6.700 6.629 6.680 462,562 +0.06(+0.89%)
May 25, 2001 6.668 6.729 6.619 6.621 247,092 -0.04(-0.58%)
May 24, 2001 6.660 6.688 6.639 6.660 380,688 -0.03(-0.43%)
May 23, 2001 6.660 6.729 6.619 6.688 370,638 +0.03(+0.43%)
May 22, 2001 6.731 6.745 6.660 6.660 590,521 -0.09(-1.27%)
May 21, 2001 6.670 6.768 6.670 6.745 640,527 +0.08(+1.26%)
May 18, 2001 6.711 6.729 6.654 6.662 659,648 +0.07(+1.05%)
May 17, 2001 6.527 6.627 6.527 6.592 716,518 +0.08(+1.22%)
May 16, 2001 6.472 6.548 6.472 6.513 1,159,960 +0.03(+0.47%)
May 15, 2001 6.323 6.617 6.323 6.482 993,271 +0.18(+2.78%)
May 14, 2001 6.323 6.323 6.274 6.307 341,958 -0.02(-0.26%)
May 11, 2001 6.323 6.339 6.301 6.323 680,239 -0.01(-0.13%)
May 10, 2001 6.407 6.407 6.293 6.331 477,270 -0.03(-0.54%)
May 09, 2001 6.293 6.374 6.274 6.366 642,979 +0.05(+0.81%)
May 08, 2001 6.323 6.352 6.201 6.315 453,737 -0.04(-0.61%)
May 07, 2001 6.323 6.374 6.160 6.354 682,935 +0.03(+0.48%)
May 04, 2001 6.407 6.407 6.293 6.323 1,293,067 -0.03(-0.51%)
May 03, 2001 6.386 6.415 6.272 6.356 417,703 -0.05(-0.80%)
May 02, 2001 6.417 6.425 6.364 6.407 350,047 -0.01(-0.19%)
May 01, 2001 6.401 6.423 6.354 6.419 786,871 +0.01(+0.22%)
Apr 30, 2001 6.407 6.425 6.374 6.405 725,833 -0.00(-0.06%)
Apr 27, 2001 6.242 6.446 6.231 6.409 531,934 +0.21(+3.36%)
Apr 26, 2001 6.323 6.344 6.201 6.201 568,459 -0.15(-2.38%)
Apr 25, 2001 6.191 6.352 6.186 6.352 575,322 +0.16(+2.60%)
Apr 24, 2001 6.221 6.313 6.150 6.191 553,751 +0.00(+0.03%)
Apr 23, 2001 6.293 6.313 6.160 6.189 809,423 -0.12(-1.97%)
Apr 20, 2001 6.284 6.348 6.282 6.313 1,515,155 -0.07(-1.15%)
Apr 19, 2001 6.252 6.649 6.242 6.386 1,446,028 +0.14(+2.29%)
Apr 18, 2001 6.119 6.323 6.109 6.244 1,629,877 +0.16(+2.65%)
Apr 17, 2001 5.915 6.082 5.895 6.082 812,609 +0.16(+2.65%)
Apr 16, 2001 5.895 5.946 5.874 5.925 1,032,982 +0.10(+1.79%)
Apr 12, 2001 5.772 5.895 5.772 5.821 708,184 -0.06(-1.07%)
Apr 11, 2001 6.119 6.140 5.793 5.885 1,404,601 -0.04(-0.69%)
Apr 10, 2001 5.717 5.936 5.707 5.925 932,724 +0.18(+3.09%)
Apr 09, 2001 5.589 5.752 5.587 5.748 675,091 +0.25(+4.60%)
Apr 06, 2001 5.550 5.550 5.446 5.495 792,264 -0.00(-0.07%)
Apr 05, 2001 5.385 5.499 5.346 5.499 1,226,636 +0.09(+1.74%)
Apr 04, 2001 5.377 5.436 5.375 5.405 649,597 -0.02(-0.41%)
Apr 03, 2001 5.507 5.548 5.405 5.428 2,255,697 -0.12(-2.24%)
Apr 02, 2001 5.701 5.750 5.507 5.552 619,936 -0.07(-1.23%)
Mar 30, 2001 5.507 5.638 5.497 5.621 862,126 +0.11(+2.07%)
Mar 29, 2001 5.471 5.544 5.446 5.507 1,071,468 -0.01(-0.26%)
Mar 28, 2001 5.528 5.554 5.511 5.522 351,518 -0.01(-0.11%)
Mar 27, 2001 5.528 5.558 5.487 5.528 770,447 +0.00(+0.04%)
Mar 26, 2001 5.487 5.528 5.477 5.526 786,626 +0.09(+1.65%)
Mar 23, 2001 5.364 5.448 5.326 5.436 956,992 +0.04(+0.83%)
Mar 22, 2001 5.420 5.446 5.328 5.391 729,755 -0.05(-0.90%)
Mar 21, 2001 5.487 5.517 5.430 5.440 550,074 -0.08(-1.44%)
Mar 20, 2001 5.507 5.621 5.487 5.519 562,085 +0.02(+0.41%)
Mar 19, 2001 5.456 5.507 5.446 5.497 756,474 -0.01(-0.19%)
Mar 16, 2001 5.507 5.568 5.505 5.507 1,138,389 -0.02(-0.30%)
Mar 15, 2001 5.487 5.660 5.466 5.524 461,827 +0.02(+0.33%)
Mar 14, 2001 5.507 5.528 5.456 5.505 1,131,280 -0.02(-0.44%)
Mar 13, 2001 5.517 5.679 5.507 5.530 688,573 +0.06(+1.16%)
Mar 12, 2001 5.517 5.558 5.446 5.466 492,713 -0.04(-0.74%)
Mar 09, 2001 5.540 5.540 5.479 5.507 348,821 -0.03(-0.59%)
Mar 08, 2001 5.497 5.564 5.497 5.540 271,360 +0.08(+1.38%)
Mar 07, 2001 5.466 5.466 5.405 5.464 9,069,364 +0.01(+0.15%)
Mar 06, 2001 5.446 5.479 5.405 5.456 2,779,297 +0.00(+0.00%)
Mar 05, 2001 5.503 5.505 5.422 5.456 1,039,601 -0.05(-0.85%)
Mar 02, 2001 5.562 5.568 5.487 5.503 1,825,492 -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.