Skip to main content

Moody's Corp (NY: MCO )

450.16 +1.41 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.946 9.093 8.928 9.012 947,910 +0.07(+0.73%)
Feb 27, 2003 8.726 8.989 8.691 8.946 1,283,128 +0.24(+2.79%)
Feb 26, 2003 8.726 8.779 8.648 8.703 865,206 -0.02(-0.26%)
Feb 25, 2003 8.664 8.744 8.433 8.726 1,691,753 +0.04(+0.47%)
Feb 24, 2003 8.830 8.830 8.672 8.685 1,500,164 -0.19(-2.14%)
Feb 21, 2003 8.619 8.940 8.593 8.875 1,381,736 +0.27(+3.11%)
Feb 20, 2003 8.781 8.791 8.595 8.607 1,343,810 -0.17(-1.91%)
Feb 19, 2003 8.758 8.819 8.685 8.775 815,780 +0.02(+0.19%)
Feb 18, 2003 8.634 8.811 8.587 8.758 916,345 +0.08(+0.92%)
Feb 14, 2003 8.448 8.678 8.423 8.678 1,166,658 +0.23(+2.78%)
Feb 13, 2003 8.437 8.509 8.360 8.444 950,112 +0.01(+0.07%)
Feb 12, 2003 8.542 8.650 8.433 8.437 632,266 -0.10(-1.13%)
Feb 11, 2003 8.644 8.681 8.499 8.533 978,006 -0.10(-1.16%)
Feb 10, 2003 8.650 8.678 8.570 8.634 1,334,512 -0.02(-0.19%)
Feb 07, 2003 8.775 8.785 8.599 8.650 891,387 -0.08(-0.87%)
Feb 06, 2003 8.726 8.783 8.654 8.726 1,234,681 -0.07(-0.81%)
Feb 05, 2003 8.685 8.928 8.634 8.797 3,233,024 +0.22(+2.52%)
Feb 04, 2003 8.726 8.728 8.488 8.580 2,550,108 -0.19(-2.12%)
Feb 03, 2003 8.593 8.809 8.558 8.766 2,557,693 +0.21(+2.44%)
Jan 31, 2003 8.378 8.580 8.362 8.558 1,072,944 +0.18(+2.12%)
Jan 30, 2003 8.419 8.452 8.364 8.380 1,204,829 -0.08(-0.94%)
Jan 29, 2003 8.378 8.511 8.319 8.460 1,323,746 +0.01(+0.07%)
Jan 28, 2003 8.358 8.454 8.247 8.454 2,407,212 +0.12(+1.50%)
Jan 27, 2003 8.270 8.507 8.149 8.329 2,051,195 -0.05(-0.59%)
Jan 24, 2003 8.627 8.634 8.354 8.378 1,872,575 -0.25(-2.89%)
Jan 23, 2003 8.562 8.685 8.552 8.627 1,691,018 +0.08(+0.98%)
Jan 22, 2003 8.623 8.623 8.497 8.544 2,222,964 -0.08(-0.92%)
Jan 21, 2003 8.644 8.715 8.597 8.623 2,319,615 -0.02(-0.24%)
Jan 17, 2003 8.687 8.695 8.585 8.644 1,557,910 -0.04(-0.49%)
Jan 16, 2003 8.582 8.756 8.535 8.687 1,864,990 +0.13(+1.50%)
Jan 15, 2003 8.531 8.568 8.429 8.558 1,901,203 +0.00(+0.02%)
Jan 14, 2003 8.470 8.629 8.429 8.556 2,276,305 +0.01(+0.14%)
Jan 13, 2003 8.582 8.726 8.450 8.544 3,716,277 +0.32(+3.88%)
Jan 10, 2003 8.092 8.272 8.072 8.225 5,661,524 -0.08(-0.96%)
Jan 09, 2003 8.562 8.562 8.298 8.305 4,365,672 -0.25(-2.89%)
Jan 08, 2003 8.695 8.707 8.484 8.552 1,297,320 -0.14(-1.62%)
Jan 07, 2003 8.750 8.758 8.558 8.693 2,450,766 -0.07(-0.79%)
Jan 06, 2003 8.838 9.014 8.756 8.762 2,256,241 -0.18(-2.06%)
Jan 03, 2003 8.889 8.981 8.811 8.946 1,354,332 +0.04(+0.46%)
Jan 02, 2003 8.480 8.920 8.476 8.905 2,641,620 +0.47(+5.55%)
Dec 31, 2002 8.317 8.558 8.278 8.437 1,347,481 +0.07(+0.83%)
Dec 30, 2002 8.491 8.491 8.305 8.368 2,809,719 -0.14(-1.63%)
Dec 27, 2002 8.572 8.629 8.501 8.507 902,888 -0.05(-0.62%)
Dec 26, 2002 8.480 8.668 8.429 8.560 808,684 -0.01(-0.14%)
Dec 24, 2002 8.521 8.689 8.521 8.572 491,083 +0.03(+0.31%)
Dec 23, 2002 8.623 8.809 8.484 8.546 2,478,660 -0.14(-1.60%)
Dec 20, 2002 8.231 8.754 8.213 8.685 3,774,023 +0.47(+5.77%)
Dec 19, 2002 8.219 8.313 8.176 8.211 1,905,118 -0.01(-0.07%)
Dec 18, 2002 8.337 8.397 8.133 8.217 5,198,580 -0.22(-2.59%)
Dec 17, 2002 8.554 8.634 8.421 8.435 2,067,344 -0.17(-1.97%)
Dec 16, 2002 8.403 8.607 8.403 8.605 1,797,701 +0.15(+1.79%)
Dec 13, 2002 8.623 8.623 8.439 8.454 1,790,361 -0.17(-2.01%)
Dec 12, 2002 8.685 8.703 8.582 8.627 1,050,188 -0.05(-0.54%)
Dec 11, 2002 8.687 8.787 8.595 8.674 1,548,367 -0.01(-0.14%)
Dec 10, 2002 8.726 8.787 8.582 8.687 2,634,524 -0.03(-0.38%)
Dec 09, 2002 8.938 8.954 8.719 8.719 3,248,439 -0.25(-2.82%)
Dec 06, 2002 8.891 9.010 8.854 8.973 1,941,576 +0.13(+1.50%)
Dec 05, 2002 9.032 9.032 8.732 8.840 2,078,600 -0.11(-1.28%)
Dec 04, 2002 8.950 9.022 8.903 8.954 1,559,623 -0.01(-0.11%)
Dec 03, 2002 9.001 9.091 8.965 8.965 2,019,141 -0.05(-0.54%)
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.