Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	7.789	7.829	7.708	7.725	1,546,403	-0.01(-0.16%)
Feb 27, 2002	7.808	7.896	7.723	7.737	1,120,586	-0.02(-0.27%)
Feb 26, 2002	7.725	7.839	7.725	7.758	581,248	-0.01(-0.13%)
Feb 25, 2002	7.896	7.902	7.743	7.769	746,498	-0.11(-1.43%)
Feb 22, 2002	7.727	7.958	7.704	7.881	592,983	+0.15(+2.00%)
Feb 21, 2002	7.973	8.048	7.725	7.727	596,576	-0.19(-2.45%)
Feb 20, 2002	7.779	8.025	7.779	7.921	759,431	+0.19(+2.51%)
Feb 19, 2002	7.850	7.896	7.725	7.727	893,307	-0.04(-0.48%)
Feb 18, 2002	7.652	7.837	7.474	7.764	2,912,469	+0.00(+0.00%)
Feb 15, 2002	7.652	7.837	7.474	7.764	2,912,469	+0.11(+1.47%)
Feb 14, 2002	7.990	8.007	7.652	7.652	2,358,044	-0.29(-3.60%)
Feb 13, 2002	7.954	8.103	7.885	7.938	18,081,692	-0.06(-0.71%)
Feb 12, 2002	8.295	8.295	7.956	7.994	2,528,084	-0.30(-3.60%)
Feb 11, 2002	8.267	8.349	8.153	8.293	782,901	-0.03(-0.33%)
Feb 08, 2002	8.142	8.349	8.142	8.320	819,304	+0.14(+1.66%)
Feb 07, 2002	8.382	8.526	8.165	8.184	1,339,721	-0.20(-2.39%)
Feb 06, 2002	8.330	8.526	8.288	8.384	1,881,693	-0.01(-0.07%)
Feb 05, 2002	8.038	8.439	7.996	8.391	1,781,346	+0.54(+6.92%)
Feb 04, 2002	7.923	7.948	7.746	7.848	1,289,667	-0.04(-0.48%)
Feb 01, 2002	7.850	7.913	7.829	7.885	1,095,918	+0.05(+0.67%)
Jan 31, 2002	7.808	7.871	7.683	7.833	2,128,850	+0.03(+0.35%)
Jan 30, 2002	7.908	7.963	7.610	7.806	1,850,799	-0.10(-1.22%)
Jan 29, 2002	8.136	8.142	7.831	7.902	1,037,482	-0.23(-2.87%)
Jan 28, 2002	8.351	8.372	8.096	8.136	1,210,635	-0.22(-2.62%)
Jan 25, 2002	8.349	8.437	8.247	8.355	649,743	+0.01(+0.07%)
Jan 24, 2002	8.295	8.351	8.215	8.349	744,582	+0.08(+0.91%)
Jan 23, 2002	8.297	8.326	8.249	8.274	842,295	-0.02(-0.28%)
Jan 22, 2002	8.336	8.361	8.278	8.297	430,607	-0.03(-0.40%)
Jan 21, 2002	8.288	8.341	8.255	8.330	587,235	+0.00(+0.00%)
Jan 18, 2002	8.288	8.341	8.255	8.330	587,235	-0.00(-0.05%)
Jan 17, 2002	8.320	8.343	8.205	8.334	734,044	+0.02(+0.28%)
Jan 16, 2002	8.320	8.343	8.257	8.311	442,582	-0.03(-0.30%)
Jan 15, 2002	8.361	8.403	8.259	8.336	632,500	-0.03(-0.30%)
Jan 14, 2002	8.278	8.414	8.205	8.361	1,100,468	+0.03(+0.38%)
Jan 11, 2002	8.349	8.351	8.247	8.330	1,444,140	-0.02(-0.23%)
Jan 10, 2002	8.403	8.455	8.309	8.349	822,657	+0.03(+0.33%)
Dec 31, 2001	8.508	8.508	8.318	8.322	814,993	-0.14(-1.70%)
Dec 28, 2001	8.541	8.581	8.393	8.466	735,960	-0.07(-0.83%)
Dec 27, 2001	8.414	8.537	8.374	8.537	564,484	+0.12(+1.46%)
Dec 26, 2001	8.351	8.537	8.351	8.414	596,815	+0.06(+0.67%)
Dec 24, 2001	8.299	8.357	8.299	8.357	775,716	+0.11(+1.32%)
Dec 21, 2001	8.247	8.267	8.247	8.249	993,654	+0.00(+0.03%)
Dec 20, 2001	8.247	8.341	8.205	8.247	582,206	-0.02(-0.28%)
Dec 19, 2001	8.247	8.318	8.184	8.270	818,825	+0.04(+0.53%)
Dec 18, 2001	8.247	8.309	8.146	8.226	2,403,548	-0.03(-0.38%)
Dec 17, 2001	7.829	8.257	7.777	8.257	2,583,407	+0.58(+7.56%)
Dec 14, 2001	7.610	7.725	7.610	7.677	972,579	+0.10(+1.35%)
Dec 13, 2001	7.564	7.672	7.526	7.574	1,196,984	+0.01(+0.17%)
Dec 12, 2001	7.579	7.620	7.547	7.562	769,729	+0.02(+0.22%)
Dec 11, 2001	7.497	7.616	7.491	7.545	1,180,938	+0.10(+1.35%)
Dec 10, 2001	7.566	7.568	7.443	7.445	580,530	-0.12(-1.63%)
Dec 07, 2001	7.545	7.585	7.443	7.568	442,103	+0.02(+0.28%)
Dec 06, 2001	7.635	7.670	7.424	7.547	667,944	-0.12(-1.55%)
Dec 05, 2001	7.514	7.685	7.464	7.666	1,229,076	+0.16(+2.14%)
Dec 04, 2001	7.267	7.512	7.244	7.505	1,045,864	+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 San Rafael

Find A Business

or Browse Listings

Moody's Corp (NY: MCO )

Historical Prices