Skip to main content

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

Historical Prices

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.