Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY: MCO )

363.54 -9.35 (-2.51%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 2, 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 (%)
Apr 30, 2001 6.571 6.590 6.538 6.569 707,646 -0.00(-0.06%)
Apr 27, 2001 6.402 6.611 6.392 6.574 518,606 +0.21(+3.36%)
Apr 26, 2001 6.486 6.507 6.360 6.360 554,215 -0.15(-2.38%)
Apr 25, 2001 6.350 6.515 6.345 6.515 560,907 +0.17(+2.60%)
Apr 24, 2001 6.381 6.475 6.308 6.350 539,876 +0.00(+0.03%)
Apr 23, 2001 6.454 6.475 6.318 6.348 789,141 -0.13(-1.97%)
Apr 20, 2001 6.446 6.511 6.444 6.475 1,477,191 -0.08(-1.15%)
Apr 19, 2001 6.412 6.820 6.402 6.551 1,409,796 +0.15(+2.29%)
Apr 18, 2001 6.276 6.486 6.266 6.404 1,589,038 +0.17(+2.65%)
Apr 17, 2001 6.067 6.239 6.046 6.239 792,248 +0.16(+2.65%)
Apr 16, 2001 6.046 6.099 6.025 6.078 1,007,099 +0.11(+1.79%)
Apr 12, 2001 5.921 6.046 5.921 5.971 690,439 -0.06(-1.07%)
Apr 11, 2001 6.276 6.297 5.942 6.036 1,369,407 -0.04(-0.69%)
Apr 10, 2001 5.864 6.088 5.854 6.078 909,353 +0.18(+3.09%)
Apr 09, 2001 5.732 5.900 5.730 5.896 658,175 +0.26(+4.60%)
Apr 06, 2001 5.693 5.693 5.586 5.636 772,412 -0.00(-0.07%)
Apr 05, 2001 5.523 5.640 5.484 5.640 1,195,901 +0.10(+1.74%)
Apr 04, 2001 5.515 5.576 5.513 5.544 633,321 -0.02(-0.41%)
Apr 03, 2001 5.649 5.691 5.544 5.567 2,199,177 -0.13(-2.24%)
Apr 02, 2001 5.848 5.898 5.649 5.695 604,403 -0.07(-1.23%)
Mar 30, 2001 5.649 5.783 5.638 5.766 840,524 +0.12(+2.07%)
Mar 29, 2001 5.611 5.686 5.586 5.649 1,044,621 -0.01(-0.26%)
Mar 28, 2001 5.670 5.697 5.653 5.663 342,710 -0.01(-0.11%)
Mar 27, 2001 5.670 5.701 5.628 5.670 751,142 +0.00(+0.04%)
Mar 26, 2001 5.628 5.670 5.617 5.668 766,915 +0.09(+1.65%)
Mar 23, 2001 5.502 5.588 5.463 5.576 933,013 +0.05(+0.83%)
Mar 22, 2001 5.559 5.586 5.465 5.530 711,470 -0.05(-0.90%)
Mar 21, 2001 5.628 5.659 5.569 5.580 536,291 -0.08(-1.44%)
Mar 20, 2001 5.649 5.766 5.628 5.661 548,001 +0.02(+0.41%)
Mar 19, 2001 5.596 5.649 5.586 5.638 737,520 -0.01(-0.19%)
Mar 16, 2001 5.649 5.712 5.647 5.649 1,109,865 -0.02(-0.30%)
Mar 15, 2001 5.628 5.806 5.607 5.666 450,255 +0.02(+0.33%)
Mar 14, 2001 5.649 5.670 5.596 5.647 1,102,934 -0.03(-0.44%)
Mar 13, 2001 5.659 5.825 5.649 5.672 671,320 +0.06(+1.16%)
Mar 12, 2001 5.659 5.701 5.586 5.607 480,368 -0.04(-0.74%)
Mar 09, 2001 5.682 5.682 5.620 5.649 340,081 -0.03(-0.59%)
Mar 08, 2001 5.638 5.707 5.638 5.682 264,560 +0.08(+1.38%)
Mar 07, 2001 5.607 5.607 5.544 5.605 8,842,118 +0.01(+0.15%)
Mar 06, 2001 5.586 5.620 5.544 5.596 2,709,658 +0.00(+0.00%)
Mar 05, 2001 5.645 5.647 5.561 5.596 1,013,552 -0.05(-0.85%)
Mar 02, 2001 5.705 5.712 5.628 5.645 1,779,751 -0.01(-0.15%)
Mar 01, 2001 5.693 5.693 5.611 5.653 1,723,350 +0.01(+0.22%)
Feb 28, 2001 5.753 5.753 5.607 5.640 737,042 -0.11(-1.96%)
Feb 27, 2001 5.693 5.776 5.659 5.753 611,573 +0.07(+1.25%)
Feb 26, 2001 5.663 5.701 5.617 5.682 516,455 +0.02(+0.33%)
Feb 23, 2001 5.858 5.868 5.632 5.663 810,173 -0.22(-3.73%)
Feb 22, 2001 5.789 5.900 5.785 5.883 958,107 +0.06(+1.08%)
Feb 21, 2001 5.873 5.873 5.785 5.820 520,040 -0.05(-0.89%)
Feb 20, 2001 5.858 5.889 5.837 5.873 2,083,028 +0.01(+0.25%)
Feb 16, 2001 5.858 5.879 5.827 5.858 1,065,652 +0.00(+0.00%)
Feb 15, 2001 5.858 5.900 5.837 5.858 767,871 +0.00(+0.00%)
Feb 14, 2001 5.921 5.942 5.858 5.858 271,730 -0.07(-1.23%)
Feb 13, 2001 5.843 6.004 5.843 5.931 707,168 +0.09(+1.47%)
Feb 12, 2001 5.875 5.889 5.822 5.845 366,609 -0.02(-0.36%)
Feb 09, 2001 5.774 5.910 5.766 5.866 2,549,774 +0.10(+1.67%)
Feb 08, 2001 5.785 5.837 5.755 5.770 574,051 +0.01(+0.11%)
Feb 07, 2001 5.753 5.816 5.753 5.764 948,786 -0.06(-1.04%)
Feb 06, 2001 5.720 5.889 5.720 5.825 574,768 +0.10(+1.79%)
Feb 05, 2001 5.722 5.737 5.689 5.722 979,855 +0.02(+0.37%)
Feb 02, 2001 5.816 5.837 5.695 5.701 353,703 -0.15(-2.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.