Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	7.806	7.845	7.724	7.741	1,543,197	-0.01(-0.16%)
Feb 27, 2002	7.824	7.912	7.739	7.753	1,118,262	-0.02(-0.27%)
Feb 26, 2002	7.741	7.856	7.741	7.774	580,043	-0.01(-0.13%)
Feb 25, 2002	7.912	7.919	7.760	7.785	744,950	-0.11(-1.43%)
Feb 22, 2002	7.743	7.975	7.720	7.898	591,754	+0.15(+2.00%)
Feb 21, 2002	7.990	8.065	7.741	7.743	595,339	-0.19(-2.45%)
Feb 20, 2002	7.795	8.042	7.795	7.937	757,856	+0.19(+2.51%)
Feb 19, 2002	7.866	7.912	7.741	7.743	891,455	-0.04(-0.48%)
Feb 18, 2002	7.667	7.854	7.490	7.780	2,906,430	+0.00(+0.00%)
Feb 15, 2002	7.667	7.854	7.490	7.780	2,906,430	+0.11(+1.47%)
Feb 14, 2002	8.006	8.023	7.667	7.667	2,353,154	-0.29(-3.60%)
Feb 13, 2002	7.971	8.119	7.902	7.954	18,044,198	-0.06(-0.71%)
Feb 12, 2002	8.312	8.312	7.973	8.011	2,522,841	-0.30(-3.60%)
Feb 11, 2002	8.285	8.366	8.170	8.310	781,277	-0.03(-0.33%)
Feb 08, 2002	8.159	8.366	8.159	8.337	817,605	+0.14(+1.66%)
Feb 07, 2002	8.400	8.544	8.182	8.201	1,336,943	-0.20(-2.39%)
Feb 06, 2002	8.347	8.544	8.306	8.402	1,877,791	-0.01(-0.07%)
Feb 05, 2002	8.055	8.456	8.013	8.408	1,777,652	+0.54(+6.92%)
Feb 04, 2002	7.939	7.965	7.762	7.864	1,286,993	-0.04(-0.48%)
Feb 01, 2002	7.866	7.929	7.845	7.902	1,093,645	+0.05(+0.67%)
Jan 31, 2002	7.824	7.887	7.699	7.849	2,124,435	+0.03(+0.35%)
Jan 30, 2002	7.925	7.979	7.626	7.822	1,846,961	-0.10(-1.22%)
Jan 29, 2002	8.153	8.159	7.847	7.919	1,035,330	-0.23(-2.87%)
Jan 28, 2002	8.368	8.389	8.113	8.153	1,208,124	-0.22(-2.62%)
Jan 25, 2002	8.366	8.454	8.264	8.373	648,396	+0.01(+0.08%)
Jan 24, 2002	8.312	8.368	8.232	8.366	743,038	+0.08(+0.91%)
Jan 23, 2002	8.314	8.343	8.266	8.291	840,548	-0.02(-0.28%)
Jan 22, 2002	8.354	8.379	8.295	8.314	429,714	-0.03(-0.40%)
Jan 21, 2002	8.306	8.358	8.272	8.347	586,018	+0.00(+0.00%)
Jan 18, 2002	8.306	8.358	8.272	8.347	586,018	-0.00(-0.05%)
Jan 17, 2002	8.337	8.360	8.222	8.352	732,522	+0.02(+0.28%)
Jan 16, 2002	8.337	8.360	8.274	8.329	441,664	-0.03(-0.30%)
Jan 15, 2002	8.379	8.421	8.276	8.354	631,188	-0.03(-0.30%)
Jan 14, 2002	8.295	8.431	8.222	8.379	1,098,186	+0.03(+0.38%)
Jan 11, 2002	8.366	8.368	8.264	8.347	1,441,145	-0.02(-0.23%)
Jan 10, 2002	8.421	8.473	8.326	8.366	820,951	+0.03(+0.33%)
Dec 31, 2001	8.525	8.525	8.335	8.339	813,303	-0.14(-1.70%)
Dec 28, 2001	8.559	8.598	8.410	8.483	734,434	-0.07(-0.83%)
Dec 27, 2001	8.431	8.555	8.391	8.555	563,313	+0.12(+1.46%)
Dec 26, 2001	8.368	8.555	8.368	8.431	595,578	+0.06(+0.67%)
Dec 24, 2001	8.316	8.375	8.316	8.375	774,108	+0.11(+1.32%)
Dec 21, 2001	8.264	8.285	8.264	8.266	991,594	+0.00(+0.03%)
Dec 20, 2001	8.264	8.358	8.222	8.264	580,999	-0.02(-0.28%)
Dec 19, 2001	8.264	8.335	8.201	8.287	817,127	+0.04(+0.53%)
Dec 18, 2001	8.264	8.326	8.163	8.243	2,398,563	-0.03(-0.38%)
Dec 17, 2001	7.845	8.274	7.793	8.274	2,578,049	+0.58(+7.56%)
Dec 14, 2001	7.626	7.741	7.626	7.693	970,562	+0.10(+1.35%)
Dec 13, 2001	7.580	7.688	7.542	7.590	1,194,502	+0.01(+0.17%)
Dec 12, 2001	7.594	7.636	7.563	7.578	768,133	+0.02(+0.22%)
Dec 11, 2001	7.513	7.632	7.506	7.561	1,178,489	+0.10(+1.35%)
Dec 10, 2001	7.582	7.584	7.458	7.460	579,326	-0.12(-1.63%)
Dec 07, 2001	7.561	7.601	7.458	7.584	441,186	+0.02(+0.28%)
Dec 06, 2001	7.651	7.686	7.439	7.563	666,559	-0.12(-1.55%)
Dec 05, 2001	7.529	7.701	7.479	7.682	1,226,527	+0.16(+2.14%)
Dec 04, 2001	7.283	7.527	7.260	7.521	1,043,695	+0.29(+4.02%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Moody's Corp (NY: MCO )

Historical Prices