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 (%)
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%)
Mar 01, 2001 5.681 5.681 5.599 5.641 1,726,931 +0.01(+0.22%)
Feb 28, 2001 5.741 5.741 5.595 5.629 738,573 -0.11(-1.96%)
Feb 27, 2001 5.681 5.764 5.648 5.741 612,843 +0.07(+1.25%)
Feb 26, 2001 5.652 5.689 5.606 5.670 517,528 +0.02(+0.33%)
Feb 23, 2001 5.846 5.856 5.620 5.652 811,856 -0.22(-3.73%)
Feb 22, 2001 5.777 5.888 5.773 5.871 960,098 +0.06(+1.08%)
Feb 21, 2001 5.860 5.860 5.773 5.808 521,120 -0.05(-0.89%)
Feb 20, 2001 5.846 5.877 5.825 5.860 2,087,357 +0.01(+0.25%)
Feb 16, 2001 5.846 5.867 5.815 5.846 1,067,866 +0.00(+0.00%)
Feb 15, 2001 5.846 5.888 5.825 5.846 769,467 +0.00(+0.00%)
Feb 14, 2001 5.908 5.929 5.846 5.846 272,295 -0.07(-1.23%)
Feb 13, 2001 5.831 5.992 5.831 5.919 708,638 +0.09(+1.47%)
Feb 12, 2001 5.863 5.877 5.810 5.833 367,371 -0.02(-0.36%)
Feb 09, 2001 5.762 5.898 5.754 5.854 2,555,073 +0.10(+1.67%)
Feb 08, 2001 5.773 5.825 5.744 5.758 575,244 +0.01(+0.11%)
Feb 07, 2001 5.741 5.804 5.741 5.752 950,758 -0.06(-1.04%)
Feb 06, 2001 5.708 5.877 5.708 5.812 575,963 +0.10(+1.79%)
Feb 05, 2001 5.710 5.725 5.677 5.710 981,891 +0.02(+0.37%)
Feb 02, 2001 5.804 5.825 5.683 5.689 354,438 -0.15(-2.61%)
Feb 01, 2001 5.867 5.915 5.804 5.842 370,963 -0.00(-0.07%)
Jan 31, 2001 5.898 5.975 5.846 5.846 755,816 -0.10(-1.65%)
Jan 30, 2001 5.877 6.096 5.869 5.944 744,321 +0.09(+1.50%)
Jan 29, 2001 5.846 5.896 5.846 5.856 772,341 +0.04(+0.63%)
Jan 26, 2001 5.807 5.833 5.741 5.820 411,196 +0.04(+0.68%)
Jan 25, 2001 5.755 5.807 5.741 5.781 375,992 +0.03(+0.45%)
Jan 24, 2001 5.768 5.807 5.755 5.755 452,388 -0.01(-0.23%)
Jan 23, 2001 5.741 5.898 5.741 5.768 626,494 +0.03(+0.45%)
Jan 22, 2001 5.480 5.794 5.480 5.741 1,207,965 +0.26(+4.76%)
Jan 19, 2001 5.585 5.663 5.402 5.480 1,097,563 -0.26(-4.55%)
Jan 18, 2001 5.846 5.859 5.715 5.741 1,365,308 -0.14(-2.44%)
Jan 17, 2001 5.794 5.898 5.794 5.885 547,464 +0.04(+0.67%)
Jan 16, 2001 5.768 5.846 5.768 5.846 435,624 +0.05(+0.90%)
Jan 12, 2001 5.820 5.820 5.741 5.794 313,247 +0.01(+0.23%)
Jan 11, 2001 5.781 5.846 5.755 5.781 722,049 +0.05(+0.91%)
Jan 10, 2001 5.663 5.768 5.650 5.728 1,594,974 +0.07(+1.15%)
Jan 09, 2001 5.676 5.768 5.650 5.663 1,190,483 +0.00(+0.00%)
Jan 08, 2001 5.689 5.702 5.611 5.663 735,221 -0.08(-1.36%)
Jan 05, 2001 5.846 5.859 5.650 5.741 1,128,217 -0.10(-1.79%)
Jan 04, 2001 5.937 6.042 5.820 5.846 1,265,921 -0.12(-1.97%)
Jan 03, 2001 5.402 5.963 5.402 5.963 3,439,493 +0.46(+8.29%)
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.