MCO: Moody's Corporation Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 22.3105

CLOSE 22.3152

Low

LOW 17.9

High

HIGH 26.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	19.88	20	19.7	19.99
01/03/2002	19.98	20.15	19.86	20.03
01/04/2002	19.93	20.42	19.85	20.42
01/07/2002	20.22	21	20	20.11
01/08/2002	20.1	20.7	19.93	20.6
01/09/2002	20.6	20.8	20	20.17
01/10/2002	20.13	20.25	19.9	20
01/11/2002	20	20	19.75	19.95
01/14/2002	19.82	20.15	19.65	20.02
01/15/2002	20.02	20.13	19.78	19.96
01/16/2002	19.93	19.98	19.77	19.91
01/17/2002	19.93	19.98	19.65	19.96
01/18/2002	19.85	19.98	19.77	19.95
01/22/2002	19.96	20.02	19.82	19.87
01/23/2002	19.87	19.94	19.75	19.82
01/24/2002	19.86	20	19.68	20
01/25/2002	20	20.2	19.75	20.01
01/28/2002	20	20.05	19.39	19.49
01/29/2002	19.49	19.5	18.75	18.93
01/30/2002	18.94	19.07	18.23	18.7
01/31/2002	18.7	18.85	18.4	18.76
02/01/2002	18.8	18.95	18.75	18.89
02/04/2002	18.98	19.04	18.55	18.8
02/05/2002	19.25	20.21	19.15	20.1
02/06/2002	19.95	20.42	19.85	20.08
02/07/2002	20.07	20.42	19.56	19.6
02/08/2002	19.5	20	19.5	19.93
02/11/2002	19.8	20	19.52	19.86
02/12/2002	19.86	19.86	19.06	19.14
02/13/2002	19.05	19.41	18.89	19.01
02/14/2002	19.14	19.18	18.32	18.32
02/15/2002	18.32	18.77	17.9	18.6
02/19/2002	18.8	18.91	18.5	18.5
02/20/2002	18.63	19.22	18.63	18.97
02/21/2002	19.1	19.27	18.5	18.5
02/22/2002	18.5	19.06	18.45	18.88
02/25/2002	18.91	18.93	18.55	18.61
02/26/2002	18.5	18.77	18.5	18.58
02/27/2002	18.7	18.91	18.5	18.53
02/28/2002	18.66	18.75	18.46	18.5
03/01/2002	18.63	18.77	18.45	18.5
03/04/2002	18.55	18.63	18.46	18.52
03/05/2002	18.75	19.55	18.7	19.42
03/06/2002	19.48	19.68	18.97	19.51
03/07/2002	19.52	19.54	18.97	19.17
03/08/2002	19.3	19.99	19.3	19.84
03/11/2002	19.71	19.95	19.5	19.5
03/12/2002	19.38	19.49	18.93	19.45
03/13/2002	19.45	19.67	19.25	19.57
03/14/2002	19.6	20.13	19.59	20.05
03/15/2002	20.23	20.35	19.95	20
03/18/2002	20	20.18	19.76	19.9
03/19/2002	20.02	20.5	20.02	20.39
03/20/2002	20.43	20.48	19.91	19.94
03/21/2002	19.74	19.8	19.48	19.54
03/22/2002	19.6	19.72	19.48	19.5
03/25/2002	19.48	19.5	19.3	19.31
03/26/2002	19.5	19.65	19.36	19.55
03/27/2002	19.5	19.9	19.4	19.87
03/28/2002	20	20.56	19.95	20.55
04/01/2002	20.7	20.7	20.05	20.41
04/02/2002	20.38	20.57	20.07	20.53
04/03/2002	20.55	20.63	20.13	20.3
04/04/2002	20.3	20.45	19.97	20.26
04/05/2002	20.14	20.5	20.14	20.45
04/08/2002	20.45	20.45	20.05	20.43
04/09/2002	20.43	20.74	20.3	20.6
04/10/2002	20.55	20.65	20.31	20.56
04/11/2002	20.56	20.63	20.25	20.63
04/12/2002	20.55	20.62	20.4	20.53
04/15/2002	20.18	20.32	20.09	20.11
04/16/2002	20.21	20.5	20.2	20.5
04/17/2002	20.38	20.5	20.09	20.24
04/18/2002	20.11	20.6	20.11	20.53
04/19/2002	20.53	20.74	20.48	20.65
04/22/2002	20.7	20.82	20.43	20.56
04/23/2002	20.6	20.73	20.5	20.55
04/24/2002	20.9	21.24	20.73	21.19
04/25/2002	21.18	21.68	21.18	21.65
04/26/2002	21.65	21.75	21.38	21.68
04/29/2002	21.68	21.73	21.5	21.55
04/30/2002	21.55	21.98	21.55	21.79
05/01/2002	21.8	22.5	21.75	22.47
05/02/2002	22.28	22.75	22.17	22.65
05/03/2002	22.55	22.7	22.21	22.39
05/06/2002	23.25	23.85	23.11	23.59
05/07/2002	23.63	23.73	23.37	23.48
05/08/2002	23.48	24.17	23.48	24.16
05/09/2002	24.03	24.62	23.93	24.52
05/10/2002	24.5	24.54	24.32	24.43
05/13/2002	24.23	24.38	24.06	24.16
05/14/2002	24.17	24.38	24	24.25
05/15/2002	24.18	25.25	24.13	25.13
05/16/2002	25.23	25.47	24.95	25.15
05/17/2002	25.03	25.11	24.91	25
05/20/2002	25	25	24.55	24.68
05/21/2002	24.55	24.75	24.5	24.61
05/22/2002	24.61	24.75	24.5	24.61
05/23/2002	24.61	24.7	24.48	24.67
05/24/2002	24.65	24.75	24.45	24.48
05/28/2002	24.23	24.49	23.75	24.48
05/29/2002	24.5	24.5	23.65	23.89
05/30/2002	23.76	23.99	23.63	23.7
05/31/2002	23.7	24.15	23.65	24.08
06/03/2002	24.1	24.2	23.86	23.87
06/04/2002	23.85	24.25	23.82	24
06/05/2002	24.2	24.21	23.85	24.07
06/06/2002	23.95	24	23.55	23.75
06/07/2002	23.55	23.7	23.51	23.6
06/10/2002	23.48	23.84	23.38	23.7
06/11/2002	23.95	24.35	23.78	23.82
06/12/2002	23.82	25	23.82	24.9
06/13/2002	24.86	24.87	23.99	23.99
06/14/2002	23.5	24	23.13	23.85
06/17/2002	23.88	24.09	23.88	24.07
06/18/2002	24.03	24.67	24.03	24.63
06/19/2002	24.53	25.38	24.43	25.32
06/20/2002	25.5	25.87	25.5	25.79
06/21/2002	25.3	25.59	25.13	25.13
06/24/2002	25.23	25.28	24.34	24.72
06/25/2002	24.98	25.66	24.88	25.01
06/26/2002	24.8	24.81	24.08	24.66
06/27/2002	24.43	24.49	23.75	24.24
06/28/2002	24.24	25.25	24.05	24.88
07/01/2002	24.85	24.94	23.71	23.84
07/02/2002	23.65	24.13	23.5	24.12
07/03/2002	24.05	24.45	23.76	24.41
07/05/2002	24.28	25	23.91	24.87
07/08/2002	24.86	24.91	24.21	24.42
07/09/2002	24.5	24.67	24.15	24.2
07/10/2002	24.88	25	24	24.36
07/11/2002	24.3	24.3	23.55	23.82
07/12/2002	23.75	24.21	23.63	23.79
07/15/2002	23.7	23.79	22.68	23.63
07/16/2002	23.5	23.96	23.18	23.49
07/17/2002	23.62	23.93	22.91	23.16
07/18/2002	23.1	23.18	22.33	22.38
07/19/2002	22.3	22.35	20.9	21.01
07/22/2002	20.5	21.71	20.5	21.27
07/23/2002	22.88	23.93	22.64	22.96
07/24/2002	22.75	23.62	22.55	23.62
07/25/2002	23.5	24.28	23.11	24.24
07/26/2002	24.18	24.23	23.91	24.13
07/29/2002	24.38	25	24.23	25
07/30/2002	24.98	25	24.32	24.75
07/31/2002	24.62	24.8	23.75	24.8
08/01/2002	24.5	24.5	23.5	23.88
08/02/2002	23.53	23.82	23.35	23.79
08/05/2002	23.79	23.82	23.5	23.56
08/06/2002	24	24.13	23.43	23.43
08/07/2002	23.68	23.99	23.43	23.97
08/08/2002	24.13	24.56	23.88	24.47
08/09/2002	24.5	24.55	24	24.47
08/12/2002	24.48	24.48	24.1	24.41
08/13/2002	24.53	24.55	23.94	23.95
08/14/2002	23.95	24.77	23.5	24.77
08/15/2002	24.64	25	24.6	24.77
08/16/2002	24.8	24.96	24.45	24.71
08/19/2002	24.71	24.88	24.65	24.85
08/20/2002	24.75	25.63	24.54	25.39
08/21/2002	26	26.2	25.2	25.46
08/22/2002	25.4	25.4	24.81	24.96
08/23/2002	24.88	25.1	24.6	24.66
08/26/2002	24.75	24.85	24.13	24.3
08/27/2002	24.17	24.36	23.88	24.18
08/28/2002	24.07	24.55	23.76	24.5
08/29/2002	24.38	24.74	24.25	24.41
08/30/2002	24.3	24.54	24.16	24.16
09/03/2002	24.13	24.35	23.5	24.27
09/04/2002	24.23	24.51	24.13	24.49
09/05/2002	24.37	24.57	23.89	24.43
09/06/2002	24.65	24.82	24.46	24.46
09/09/2002	24.43	24.9	24.11	24.78
09/10/2002	24.85	24.98	24.65	24.85
09/11/2002	24.99	24.99	24.81	24.83
09/12/2002	24.77	24.77	24.39	24.43
09/13/2002	24.31	24.45	24.2	24.37
09/16/2002	24.35	24.96	24.29	24.88
09/17/2002	25.13	25.13	24.49	24.53
09/18/2002	24.51	24.71	24.5	24.61
09/19/2002	24.61	24.79	23.75	23.84
09/20/2002	23.84	24.27	23.84	24.11
09/23/2002	24	24.49	24	24.42
09/24/2002	24.15	24.19	23.29	23.45
09/25/2002	23.57	24.05	23.36	23.89
09/26/2002	24.07	24.45	24.03	24.38
09/27/2002	24.38	24.53	24.3	24.4
09/30/2002	24.32	24.5	23.82	24.25
10/01/2002	24.3	24.75	24.11	24.75
10/02/2002	24.75	24.96	24.42	24.71
10/03/2002	24.18	24.28	23.62	23.63
10/04/2002	23.63	23.63	20.95	21.37
10/07/2002	22.07	22.99	21.8	22.37
10/08/2002	22.43	23.45	22.17	23.05
10/09/2002	23.05	23.51	22.89	22.9
10/10/2002	22.95	23.5	22.68	23.31
10/11/2002	23.55	24.09	23.5	23.9
10/14/2002	23.78	24.35	23.78	24.11
10/15/2002	24.38	24.88	24.33	24.7
10/16/2002	24.7	24.99	24.43	24.59
10/17/2002	24.82	24.89	24.53	24.8
10/18/2002	24.8	24.81	24.25	24.25
10/21/2002	24.28	24.95	23.85	24.95
10/22/2002	24.9	25.24	24.61	25.06
10/23/2002	23.32	23.9	23.03	23.71
10/24/2002	23.71	23.77	22.97	23
10/25/2002	23	23.04	22.52	22.82
10/28/2002	22.93	23	22.34	22.45
10/29/2002	22.48	22.7	22.15	22.6
10/30/2002	22.68	23.3	22.63	23.14
10/31/2002	23.14	23.59	23.08	23.55
11/01/2002	23.48	23.73	23.18	23.52
11/04/2002	23.61	23.75	23.18	23.21
11/05/2002	23.21	23.5	22.85	23.42
11/06/2002	23.65	23.7	22.75	23.24
11/07/2002	23.1	23.1	22.75	22.77
11/08/2002	22.7	23.13	22.44	22.56
11/11/2002	22.44	22.44	21.84	21.85
11/12/2002	21.57	22.58	21.57	22.37
11/13/2002	22.34	22.4	21.75	21.89
11/14/2002	22.21	22.59	22.06	22.29
11/15/2002	21.88	21.88	21.25	21.74
11/18/2002	21.7	21.7	20.6	21.37
11/19/2002	21	21.9	20.93	21.85
11/20/2002	21.85	22.34	21.63	21.98
11/21/2002	22.13	22.46	21.45	21.54
11/22/2002	21.64	22.07	21.54	21.74
11/25/2002	22.03	22.23	21.95	22.04
11/26/2002	22.16	22.16	21.5	21.59
11/27/2002	22	22.28	21.86	22.28
11/29/2002	22.05	22.09	21.98	22.01
12/02/2002	22.35	22.4	21.98	22.06
12/03/2002	22.03	22.25	21.94	21.94
12/04/2002	21.9	22.07	21.79	21.91
12/05/2002	22.1	22.1	21.37	21.63
12/06/2002	21.75	22.05	21.67	21.96
12/09/2002	21.87	21.91	21.34	21.34
12/10/2002	21.35	21.5	21	21.25
12/11/2002	21.25	21.5	21.03	21.23
12/12/2002	21.25	21.3	21	21.11
12/13/2002	21.1	21.1	20.65	20.69
12/16/2002	20.56	21.06	20.56	21.06
12/17/2002	20.93	21.13	20.61	20.64
12/18/2002	20.4	20.55	19.9	20.11
12/19/2002	20.11	20.34	20	20.09
12/20/2002	20.14	21.42	20.1	21.25
12/23/2002	21.1	21.56	20.76	20.91
12/24/2002	20.85	21.26	20.85	20.98
12/26/2002	20.75	21.21	20.63	20.95
12/27/2002	20.98	21.12	20.8	20.82
12/30/2002	20.78	20.8	20.32	20.48
12/31/2002	20.35	20.94	20.25	20.64

Menu

Create your free account now!

MCO: Moody's Corporation Historical Data

2002 Historical Chart

Average

Low

High