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

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2002 10.16 10.23 9.948 10.13 1,961,684 -0.06(-0.61%)
Sep 27, 2002 10.18 10.24 10.15 10.19 1,939,650 +0.01(+0.10%)
Sep 26, 2002 10.05 10.21 10.03 10.18 1,514,790 +0.20(+2.01%)
Sep 25, 2002 9.844 10.04 9.752 9.977 1,313,856 +0.19(+1.90%)
Sep 24, 2002 10.08 10.10 9.725 9.792 1,807,929 -0.40(-3.95%)
Sep 23, 2002 10.02 10.22 10.02 10.19 1,987,070 +0.13(+1.27%)
Sep 20, 2002 9.954 10.13 9.954 10.07 2,116,396 +0.11(+1.13%)
Sep 19, 2002 10.28 10.35 9.917 9.954 1,499,942 -0.32(-3.13%)
Sep 18, 2002 10.23 10.32 10.23 10.28 1,042,990 +0.03(+0.33%)
Sep 17, 2002 10.49 10.49 10.23 10.24 1,656,091 -0.14(-1.39%)
Sep 16, 2002 10.17 10.42 10.14 10.39 907,916 +0.21(+2.07%)
Sep 13, 2002 10.15 10.21 10.10 10.18 956,294 -0.02(-0.25%)
Sep 12, 2002 10.34 10.34 10.18 10.20 933,063 -0.17(-1.61%)
Sep 11, 2002 10.43 10.43 10.36 10.37 691,654 -0.01(-0.06%)
Sep 10, 2002 10.38 10.43 10.29 10.37 997,486 +0.03(+0.26%)
Sep 09, 2002 10.20 10.40 10.06 10.35 1,394,565 +0.13(+1.29%)
Sep 06, 2002 10.29 10.36 10.22 10.22 1,600,529 +0.02(+0.16%)
Sep 05, 2002 10.18 10.26 9.975 10.20 1,361,994 -0.03(-0.27%)
Sep 04, 2002 10.12 10.23 10.07 10.23 2,506,050 +0.09(+0.91%)
Sep 03, 2002 10.07 10.17 9.812 10.13 2,226,084 +0.05(+0.45%)
Aug 30, 2002 10.15 10.25 10.09 10.09 6,514,199 -0.10(-1.00%)
Aug 29, 2002 10.18 10.33 10.13 10.19 10,801,117 -0.04(-0.39%)
Aug 28, 2002 10.05 10.25 9.921 10.23 2,190,399 +0.14(+1.34%)
Aug 27, 2002 10.09 10.17 9.971 10.09 1,327,747 -0.05(-0.49%)
Aug 26, 2002 10.33 10.38 10.08 10.14 71,847 -0.15(-1.46%)
Aug 23, 2002 10.39 10.48 10.27 10.29 1,248,235 -0.13(-1.20%)
Aug 22, 2002 10.61 10.61 10.36 10.42 2,032,573 -0.21(-1.98%)
Aug 21, 2002 10.86 10.94 10.52 10.63 2,389,417 +0.03(+0.28%)
Aug 20, 2002 10.33 10.70 10.24 10.60 2,703,153 +0.28(+2.75%)
Aug 16, 2002 10.36 10.42 10.21 10.32 1,697,763 -0.02(-0.22%)
Aug 15, 2002 10.29 10.44 10.27 10.34 1,359,839 +0.00(+0.00%)
Aug 14, 2002 9.998 10.34 9.812 10.34 1,291,823 +0.34(+3.42%)
Aug 13, 2002 10.24 10.25 9.996 9.998 971,382 -0.19(-1.88%)
Aug 12, 2002 10.22 10.22 10.06 10.19 668,902 +0.18(+1.81%)
Aug 07, 2002 9.885 10.01 9.781 10.01 1,347,625 +0.23(+2.33%)
Aug 06, 2002 10.02 10.07 9.781 9.781 1,816,312 -0.05(-0.55%)
Aug 05, 2002 9.934 9.944 9.810 9.835 1,145,972 -0.10(-0.99%)
Aug 02, 2002 9.823 9.948 9.750 9.934 1,911,390 -0.04(-0.36%)
Aug 01, 2002 10.23 10.23 9.810 9.969 2,821,702 -0.39(-3.73%)
Jul 31, 2002 10.28 10.36 9.917 10.36 1,621,844 +0.02(+0.22%)
Jul 30, 2002 10.43 10.44 10.16 10.33 2,403,069 -0.10(-1.00%)
Jul 29, 2002 10.18 10.44 10.12 10.44 1,947,554 +0.36(+3.61%)
Jul 26, 2002 10.09 10.12 9.982 10.07 2,251,949 -0.05(-0.45%)
Jul 25, 2002 9.812 10.14 9.650 10.12 2,383,191 +0.26(+2.60%)
Jul 24, 2002 9.499 9.863 9.416 9.863 3,128,731 +0.28(+2.90%)
Jul 23, 2002 9.551 9.990 9.453 9.585 4,470,848 +0.71(+7.95%)
Jul 22, 2002 8.560 9.065 8.560 8.879 2,918,936 +0.11(+1.21%)
Jul 19, 2002 9.311 9.332 8.727 8.773 2,489,286 -0.90(-9.26%)
Jul 17, 2002 9.860 9.992 9.564 9.668 1,279,609 -0.26(-2.65%)
Jul 12, 2002 9.917 10.11 9.865 9.931 1,207,042 -0.02(-0.17%)
Jul 11, 2002 10.15 10.15 9.831 9.948 1,574,903 -0.22(-2.18%)
Jul 10, 2002 10.39 10.44 10.02 10.17 1,454,438 +0.07(+0.66%)
Jul 09, 2002 10.19 10.19 10.10 10.10 1,240,811 -0.09(-0.90%)
Jul 08, 2002 10.38 10.38 10.19 10.19 999,163 -0.19(-1.81%)
Jul 05, 2002 10.14 10.44 9.984 10.38 496,947 +0.19(+1.89%)
Jul 04, 2002 10.04 10.21 9.921 10.19 837,026 +0.00(+0.00%)
Jul 03, 2002 10.04 10.21 9.921 10.19 837,026 +0.12(+1.20%)
Jul 02, 2002 9.875 10.07 9.812 10.07 1,631,423 +0.11(+1.15%)
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.