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

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 6.529 6.619 6.507 6.543 543,716 +0.02(+0.25%)
May 30, 2001 6.680 6.686 6.425 6.527 498,366 -0.15(-2.29%)
May 29, 2001 6.641 6.700 6.629 6.680 462,575 +0.06(+0.89%)
May 25, 2001 6.668 6.729 6.619 6.621 247,099 -0.04(-0.58%)
May 24, 2001 6.660 6.688 6.639 6.660 380,699 -0.03(-0.43%)
May 23, 2001 6.660 6.729 6.619 6.688 370,649 +0.03(+0.43%)
May 22, 2001 6.731 6.745 6.660 6.660 590,538 -0.09(-1.27%)
May 21, 2001 6.670 6.768 6.670 6.745 640,546 +0.08(+1.26%)
May 18, 2001 6.710 6.729 6.653 6.662 659,667 +0.07(+1.05%)
May 17, 2001 6.527 6.627 6.527 6.592 716,539 +0.08(+1.22%)
May 16, 2001 6.472 6.547 6.472 6.513 1,159,994 +0.03(+0.47%)
May 15, 2001 6.323 6.617 6.323 6.482 993,300 +0.18(+2.78%)
May 14, 2001 6.323 6.323 6.274 6.307 341,967 -0.02(-0.26%)
May 11, 2001 6.323 6.339 6.301 6.323 680,258 -0.01(-0.13%)
May 10, 2001 6.407 6.407 6.292 6.331 477,284 -0.03(-0.54%)
May 09, 2001 6.292 6.374 6.274 6.366 642,997 +0.05(+0.81%)
May 08, 2001 6.323 6.352 6.201 6.315 453,750 -0.04(-0.61%)
May 07, 2001 6.323 6.374 6.160 6.354 682,955 +0.03(+0.48%)
May 04, 2001 6.407 6.407 6.292 6.323 1,293,104 -0.03(-0.51%)
May 03, 2001 6.386 6.415 6.272 6.356 417,715 -0.05(-0.80%)
May 02, 2001 6.417 6.425 6.364 6.407 350,057 -0.01(-0.19%)
May 01, 2001 6.400 6.423 6.354 6.419 786,893 +0.01(+0.22%)
Apr 30, 2001 6.407 6.425 6.374 6.405 725,854 -0.00(-0.06%)
Apr 27, 2001 6.241 6.445 6.231 6.409 531,950 +0.21(+3.36%)
Apr 26, 2001 6.323 6.343 6.201 6.201 568,475 -0.15(-2.38%)
Apr 25, 2001 6.190 6.352 6.186 6.352 575,339 +0.16(+2.60%)
Apr 24, 2001 6.221 6.313 6.150 6.190 553,767 +0.00(+0.03%)
Apr 23, 2001 6.292 6.313 6.160 6.188 809,446 -0.12(-1.97%)
Apr 20, 2001 6.284 6.347 6.282 6.313 1,515,199 -0.07(-1.15%)
Apr 19, 2001 6.252 6.649 6.241 6.386 1,446,070 +0.14(+2.29%)
Apr 18, 2001 6.119 6.323 6.109 6.243 1,629,924 +0.16(+2.65%)
Apr 17, 2001 5.915 6.082 5.895 6.082 812,633 +0.16(+2.65%)
Apr 16, 2001 5.895 5.946 5.874 5.925 1,033,012 +0.10(+1.79%)
Apr 12, 2001 5.772 5.895 5.772 5.821 708,204 -0.06(-1.07%)
Apr 11, 2001 6.119 6.139 5.793 5.884 1,404,642 -0.04(-0.69%)
Apr 10, 2001 5.717 5.935 5.707 5.925 932,751 +0.18(+3.09%)
Apr 09, 2001 5.589 5.752 5.587 5.748 675,110 +0.25(+4.60%)
Apr 06, 2001 5.550 5.550 5.446 5.495 792,286 -0.00(-0.07%)
Apr 05, 2001 5.385 5.499 5.346 5.499 1,226,671 +0.09(+1.74%)
Apr 04, 2001 5.377 5.436 5.375 5.405 649,616 -0.02(-0.41%)
Apr 03, 2001 5.507 5.548 5.405 5.428 2,255,762 -0.12(-2.24%)
Apr 02, 2001 5.701 5.750 5.507 5.552 619,954 -0.07(-1.23%)
Mar 30, 2001 5.507 5.638 5.497 5.621 862,151 +0.11(+2.07%)
Mar 29, 2001 5.470 5.544 5.446 5.507 1,071,499 -0.01(-0.26%)
Mar 28, 2001 5.527 5.554 5.511 5.521 351,528 -0.01(-0.11%)
Mar 27, 2001 5.527 5.558 5.487 5.527 770,469 +0.00(+0.04%)
Mar 26, 2001 5.487 5.527 5.476 5.525 786,648 +0.09(+1.65%)
Mar 23, 2001 5.364 5.448 5.326 5.436 957,019 +0.04(+0.83%)
Mar 22, 2001 5.419 5.446 5.328 5.391 729,776 -0.05(-0.90%)
Mar 21, 2001 5.487 5.517 5.430 5.440 550,090 -0.08(-1.44%)
Mar 20, 2001 5.507 5.621 5.487 5.519 562,102 +0.02(+0.41%)
Mar 19, 2001 5.456 5.507 5.446 5.497 756,496 -0.01(-0.19%)
Mar 16, 2001 5.507 5.568 5.505 5.507 1,138,422 -0.02(-0.30%)
Mar 15, 2001 5.487 5.660 5.466 5.523 461,840 +0.02(+0.33%)
Mar 14, 2001 5.507 5.527 5.456 5.505 1,131,313 -0.02(-0.44%)
Mar 13, 2001 5.517 5.678 5.507 5.530 688,593 +0.06(+1.16%)
Mar 12, 2001 5.517 5.558 5.446 5.466 492,727 -0.04(-0.74%)
Mar 09, 2001 5.540 5.540 5.479 5.507 348,831 -0.03(-0.59%)
Mar 08, 2001 5.497 5.564 5.497 5.540 271,368 +0.08(+1.38%)
Mar 07, 2001 5.466 5.466 5.405 5.464 9,069,625 +0.01(+0.15%)
Mar 06, 2001 5.446 5.479 5.405 5.456 2,779,377 +0.00(+0.00%)
Mar 05, 2001 5.503 5.505 5.421 5.456 1,039,631 -0.05(-0.85%)
Mar 02, 2001 5.562 5.568 5.487 5.503 1,825,544 -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.