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

Moody's Corp (NY: MCO )

494.66 +4.55 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.543 543,701 +0.02(+0.25%)
May 30, 2001 6.680 6.686 6.425 6.527 498,351 -0.15(-2.29%)
May 29, 2001 6.641 6.700 6.629 6.680 462,562 +0.06(+0.89%)
May 25, 2001 6.668 6.729 6.619 6.621 247,092 -0.04(-0.58%)
May 24, 2001 6.660 6.688 6.639 6.660 380,688 -0.03(-0.43%)
May 23, 2001 6.660 6.729 6.619 6.688 370,638 +0.03(+0.43%)
May 22, 2001 6.731 6.745 6.660 6.660 590,521 -0.09(-1.27%)
May 21, 2001 6.670 6.768 6.670 6.745 640,527 +0.08(+1.26%)
May 18, 2001 6.711 6.729 6.654 6.662 659,648 +0.07(+1.05%)
May 17, 2001 6.527 6.627 6.527 6.592 716,518 +0.08(+1.22%)
May 16, 2001 6.472 6.548 6.472 6.513 1,159,960 +0.03(+0.47%)
May 15, 2001 6.323 6.617 6.323 6.482 993,271 +0.18(+2.78%)
May 14, 2001 6.323 6.323 6.274 6.307 341,958 -0.02(-0.26%)
May 11, 2001 6.323 6.339 6.301 6.323 680,239 -0.01(-0.13%)
May 10, 2001 6.407 6.407 6.293 6.331 477,270 -0.03(-0.54%)
May 09, 2001 6.293 6.374 6.274 6.366 642,979 +0.05(+0.81%)
May 08, 2001 6.323 6.352 6.201 6.315 453,737 -0.04(-0.61%)
May 07, 2001 6.323 6.374 6.160 6.354 682,935 +0.03(+0.48%)
May 04, 2001 6.407 6.407 6.293 6.323 1,293,067 -0.03(-0.51%)
May 03, 2001 6.386 6.415 6.272 6.356 417,703 -0.05(-0.80%)
May 02, 2001 6.417 6.425 6.364 6.407 350,047 -0.01(-0.19%)
May 01, 2001 6.401 6.423 6.354 6.419 786,871 +0.01(+0.22%)
Apr 30, 2001 6.407 6.425 6.374 6.405 725,833 -0.00(-0.06%)
Apr 27, 2001 6.242 6.446 6.231 6.409 531,934 +0.21(+3.36%)
Apr 26, 2001 6.323 6.344 6.201 6.201 568,459 -0.15(-2.38%)
Apr 25, 2001 6.191 6.352 6.186 6.352 575,322 +0.16(+2.60%)
Apr 24, 2001 6.221 6.313 6.150 6.191 553,751 +0.00(+0.03%)
Apr 23, 2001 6.293 6.313 6.160 6.189 809,423 -0.12(-1.97%)
Apr 20, 2001 6.284 6.348 6.282 6.313 1,515,155 -0.07(-1.15%)
Apr 19, 2001 6.252 6.649 6.242 6.386 1,446,028 +0.14(+2.29%)
Apr 18, 2001 6.119 6.323 6.109 6.244 1,629,877 +0.16(+2.65%)
Apr 17, 2001 5.915 6.082 5.895 6.082 812,609 +0.16(+2.65%)
Apr 16, 2001 5.895 5.946 5.874 5.925 1,032,982 +0.10(+1.79%)
Apr 12, 2001 5.772 5.895 5.772 5.821 708,184 -0.06(-1.07%)
Apr 11, 2001 6.119 6.140 5.793 5.885 1,404,601 -0.04(-0.69%)
Apr 10, 2001 5.717 5.936 5.707 5.925 932,724 +0.18(+3.09%)
Apr 09, 2001 5.589 5.752 5.587 5.748 675,091 +0.25(+4.60%)
Apr 06, 2001 5.550 5.550 5.446 5.495 792,264 -0.00(-0.07%)
Apr 05, 2001 5.385 5.499 5.346 5.499 1,226,636 +0.09(+1.74%)
Apr 04, 2001 5.377 5.436 5.375 5.405 649,597 -0.02(-0.41%)
Apr 03, 2001 5.507 5.548 5.405 5.428 2,255,697 -0.12(-2.24%)
Apr 02, 2001 5.701 5.750 5.507 5.552 619,936 -0.07(-1.23%)
Mar 30, 2001 5.507 5.638 5.497 5.621 862,126 +0.11(+2.07%)
Mar 29, 2001 5.471 5.544 5.446 5.507 1,071,468 -0.01(-0.26%)
Mar 28, 2001 5.528 5.554 5.511 5.522 351,518 -0.01(-0.11%)
Mar 27, 2001 5.528 5.558 5.487 5.528 770,447 +0.00(+0.04%)
Mar 26, 2001 5.487 5.528 5.477 5.526 786,626 +0.09(+1.65%)
Mar 23, 2001 5.364 5.448 5.326 5.436 956,992 +0.04(+0.83%)
Mar 22, 2001 5.420 5.446 5.328 5.391 729,755 -0.05(-0.90%)
Mar 21, 2001 5.487 5.517 5.430 5.440 550,074 -0.08(-1.44%)
Mar 20, 2001 5.507 5.621 5.487 5.519 562,085 +0.02(+0.41%)
Mar 19, 2001 5.456 5.507 5.446 5.497 756,474 -0.01(-0.19%)
Mar 16, 2001 5.507 5.568 5.505 5.507 1,138,389 -0.02(-0.30%)
Mar 15, 2001 5.487 5.660 5.466 5.524 461,827 +0.02(+0.33%)
Mar 14, 2001 5.507 5.528 5.456 5.505 1,131,280 -0.02(-0.44%)
Mar 13, 2001 5.517 5.679 5.507 5.530 688,573 +0.06(+1.16%)
Mar 12, 2001 5.517 5.558 5.446 5.466 492,713 -0.04(-0.74%)
Mar 09, 2001 5.540 5.540 5.479 5.507 348,821 -0.03(-0.59%)
Mar 08, 2001 5.497 5.564 5.497 5.540 271,360 +0.08(+1.38%)
Mar 07, 2001 5.466 5.466 5.405 5.464 9,069,364 +0.01(+0.15%)
Mar 06, 2001 5.446 5.479 5.405 5.456 2,779,297 +0.00(+0.00%)
Mar 05, 2001 5.503 5.505 5.422 5.456 1,039,601 -0.05(-0.85%)
Mar 02, 2001 5.562 5.568 5.487 5.503 1,825,492 -0.01(-0.15%)
Mar 01, 2001 5.550 5.550 5.471 5.511 1,767,641 +0.01(+0.22%)
Feb 28, 2001 5.609 5.609 5.466 5.499 755,984 -0.11(-1.96%)
Feb 27, 2001 5.550 5.632 5.517 5.609 627,290 +0.07(+1.25%)
Feb 26, 2001 5.522 5.558 5.477 5.540 529,728 +0.02(+0.33%)
Feb 23, 2001 5.711 5.721 5.491 5.522 830,994 -0.21(-3.73%)
Feb 22, 2001 5.644 5.752 5.640 5.736 982,730 +0.06(+1.08%)
Feb 21, 2001 5.726 5.726 5.640 5.675 533,405 -0.05(-0.89%)
Feb 20, 2001 5.711 5.742 5.691 5.726 2,136,563 +0.01(+0.25%)
Feb 16, 2001 5.711 5.732 5.681 5.711 1,093,040 +0.00(+0.00%)
Feb 15, 2001 5.711 5.752 5.691 5.711 787,606 +0.00(+0.00%)
Feb 14, 2001 5.772 5.793 5.711 5.711 278,714 -0.07(-1.23%)
Feb 13, 2001 5.697 5.854 5.697 5.783 725,343 +0.08(+1.47%)
Feb 12, 2001 5.728 5.742 5.677 5.699 376,031 -0.02(-0.36%)
Feb 09, 2001 5.630 5.762 5.621 5.719 2,615,304 +0.09(+1.67%)
Feb 08, 2001 5.640 5.691 5.611 5.626 588,805 +0.01(+0.11%)
Feb 07, 2001 5.609 5.670 5.609 5.619 973,170 -0.06(-1.04%)
Feb 06, 2001 5.577 5.742 5.577 5.679 589,540 +0.10(+1.79%)
Feb 05, 2001 5.579 5.593 5.546 5.579 1,005,037 +0.02(+0.37%)
Feb 02, 2001 5.670 5.691 5.552 5.558 362,794 -0.15(-2.61%)
Feb 01, 2001 5.732 5.779 5.670 5.707 379,708 -0.00(-0.07%)
Jan 31, 2001 5.762 5.838 5.711 5.711 773,634 -0.10(-1.65%)
Jan 30, 2001 5.742 5.956 5.734 5.807 761,867 +0.09(+1.50%)
Jan 29, 2001 5.711 5.760 5.711 5.721 790,548 +0.04(+0.63%)
Jan 26, 2001 5.673 5.699 5.609 5.686 420,890 +0.04(+0.68%)
Jan 25, 2001 5.622 5.673 5.609 5.648 384,855 +0.03(+0.45%)
Jan 24, 2001 5.635 5.673 5.622 5.622 463,052 -0.01(-0.23%)
Jan 23, 2001 5.609 5.762 5.609 5.635 641,263 +0.03(+0.45%)
Jan 22, 2001 5.354 5.660 5.354 5.609 1,236,441 +0.25(+4.76%)
Jan 19, 2001 5.456 5.533 5.278 5.354 1,123,436 -0.25(-4.55%)
Jan 18, 2001 5.711 5.724 5.584 5.609 1,397,492 -0.14(-2.44%)
Jan 17, 2001 5.660 5.762 5.660 5.749 560,369 +0.04(+0.67%)
Jan 16, 2001 5.635 5.711 5.635 5.711 445,893 +0.05(+0.90%)
Jan 12, 2001 5.686 5.686 5.609 5.660 320,631 +0.01(+0.23%)
Jan 11, 2001 5.648 5.711 5.622 5.648 739,070 +0.05(+0.91%)
Jan 10, 2001 5.533 5.635 5.520 5.597 1,632,573 +0.06(+1.15%)
Jan 09, 2001 5.546 5.635 5.520 5.533 1,218,547 +0.00(+0.00%)
Jan 08, 2001 5.558 5.571 5.482 5.533 752,552 -0.08(-1.36%)
Jan 05, 2001 5.711 5.724 5.520 5.609 1,154,813 -0.10(-1.79%)
Jan 04, 2001 5.800 5.902 5.686 5.711 1,295,763 -0.11(-1.97%)
Jan 03, 2001 5.278 5.826 5.278 5.826 3,520,574 +0.45(+8.29%)
Jan 02, 2001 5.214 5.393 5.214 5.380 518,207 +0.14(+2.68%)
Dec 29, 2000 5.176 5.354 5.176 5.240 717,253 +0.01(+0.24%)
Dec 28, 2000 5.150 5.227 5.023 5.227 931,988 +0.03(+0.49%)
Dec 27, 2000 5.125 5.278 5.099 5.201 563,801 +0.13(+2.51%)
Dec 26, 2000 4.997 5.112 4.959 5.074 356,420 +0.08(+1.53%)
Dec 22, 2000 5.010 5.023 4.921 4.997 452,267 -0.06(-1.26%)
Dec 21, 2000 5.048 5.087 4.985 5.061 624,104 +0.06(+1.28%)
Dec 20, 2000 5.316 5.354 4.870 4.997 629,006 -0.32(-5.99%)
Dec 19, 2000 5.240 5.342 5.189 5.316 242,925 +0.13(+2.46%)
Dec 18, 2000 5.163 5.265 5.074 5.189 453,247 -0.04(-0.73%)
Dec 15, 2000 5.303 5.316 5.189 5.227 1,095,981 -0.28(-5.09%)
Dec 14, 2000 5.456 5.597 5.444 5.507 580,715 +0.05(+0.93%)
Dec 13, 2000 5.469 5.495 5.444 5.456 627,045 +0.00(+0.00%)
Dec 12, 2000 5.482 5.507 5.405 5.456 589,295 -0.01(-0.23%)
Dec 11, 2000 5.507 5.533 5.469 5.469 582,186 -0.05(-0.92%)
Dec 08, 2000 5.367 5.584 5.354 5.520 511,343 +0.15(+2.85%)
Dec 07, 2000 5.431 5.469 5.367 5.367 268,173 -0.05(-0.94%)
Dec 06, 2000 5.405 5.584 5.405 5.418 326,759 -0.01(-0.24%)
Dec 05, 2000 5.342 5.495 5.342 5.431 350,047 +0.06(+1.19%)
Dec 04, 2000 5.342 5.405 5.291 5.367 480,947 +0.03(+0.48%)
Dec 01, 2000 5.265 5.342 5.227 5.342 509,137 +0.05(+0.96%)
Nov 30, 2000 5.252 5.367 5.150 5.291 620,672 +0.06(+1.22%)
Nov 29, 2000 5.150 5.252 5.150 5.227 548,603 +0.04(+0.74%)
Nov 28, 2000 5.163 5.303 5.163 5.189 697,398 +0.03(+0.49%)
Nov 27, 2000 5.201 5.278 5.163 5.163 629,987 -0.03(-0.49%)
Nov 24, 2000 5.176 5.227 5.176 5.189 186,544 +0.01(+0.25%)
Nov 22, 2000 5.214 5.227 5.163 5.176 369,167 -0.05(-0.98%)
Nov 21, 2000 5.201 5.278 5.163 5.227 709,899 -0.03(-0.49%)
Nov 20, 2000 5.240 5.291 5.163 5.252 566,007 -0.01(-0.24%)
Nov 17, 2000 5.227 5.291 5.189 5.265 1,100,639 +0.09(+1.72%)
Nov 16, 2000 5.214 5.240 5.163 5.176 713,331 -0.04(-0.73%)
Nov 15, 2000 5.252 5.252 5.189 5.214 616,750 -0.08(-1.45%)
Nov 14, 2000 5.252 5.342 5.252 5.291 657,932 +0.04(+0.73%)
Nov 13, 2000 5.252 5.291 5.214 5.252 868,744 +0.00(+0.00%)
Nov 10, 2000 5.278 5.342 5.214 5.252 614,789 -0.03(-0.48%)
Nov 09, 2000 5.163 5.291 5.163 5.278 322,347 +0.04(+0.73%)
Nov 08, 2000 5.176 5.278 5.176 5.240 386,571 -0.03(-0.48%)
Nov 07, 2000 5.303 5.329 5.227 5.265 813,590 +0.01(+0.24%)
Nov 06, 2000 5.265 5.329 5.227 5.252 642,979 +0.00(+0.00%)
Nov 03, 2000 5.176 5.329 5.176 5.252 513,059 +0.00(+0.00%)
Nov 02, 2000 5.265 5.303 5.201 5.252 549,829 -0.05(-0.96%)
Nov 01, 2000 5.380 5.393 5.265 5.303 739,070 -0.06(-1.19%)
Oct 31, 2000 5.418 5.431 5.265 5.367 1,372,979 -0.06(-1.17%)
Oct 30, 2000 5.380 5.482 5.380 5.431 1,132,996 +0.05(+0.95%)
Oct 27, 2000 5.265 5.393 5.265 5.380 609,886 +0.10(+1.93%)
Oct 26, 2000 5.163 5.303 5.163 5.278 1,125,152 +0.09(+1.72%)
Oct 25, 2000 5.189 5.240 5.125 5.189 846,438 -0.01(-0.24%)
Oct 24, 2000 5.048 5.227 5.036 5.201 600,081 +0.20(+4.08%)
Oct 23, 2000 4.921 5.010 4.908 4.997 962,875 +0.09(+1.82%)
Oct 20, 2000 4.895 4.972 4.883 4.908 503,499 +0.00(+0.00%)
Oct 19, 2000 4.793 5.125 4.793 4.908 1,728,174 +0.17(+3.49%)
Oct 18, 2000 4.997 5.010 4.615 4.742 1,187,415 -0.27(-5.34%)
Oct 17, 2000 5.303 5.303 4.946 5.010 1,038,130 -0.29(-5.53%)
Oct 16, 2000 5.176 5.354 5.138 5.303 937,136 +0.11(+2.21%)
Oct 13, 2000 5.087 5.227 5.087 5.189 765,299 +0.10(+2.01%)
Oct 12, 2000 4.921 5.087 4.870 5.087 1,402,640 +0.18(+3.64%)
Oct 11, 2000 4.819 4.908 4.666 4.908 1,415,632 +0.05(+1.05%)
Oct 10, 2000 4.985 5.125 4.691 4.857 1,435,733 -0.11(-2.31%)
Oct 09, 2000 5.291 5.291 4.972 4.972 1,229,578 -0.27(-5.11%)
Oct 06, 2000 5.469 5.533 5.240 5.240 1,095,736 -0.24(-4.42%)
Oct 05, 2000 5.584 5.609 5.418 5.482 1,561,240 -0.10(-1.83%)
Oct 04, 2000 5.737 5.737 5.507 5.584 1,601,442 -0.01(-0.23%)
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.