|
 MOODYS CORPORATIO - [Ticker: MCO] |     | | Last Trade | 156.83 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.37 (+0.99%) | Open | 157.87 | | High | 159.31 | Low | 156.81 | | Volume | 138,368 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 143.44 x 400 - 143.46 x 200 | | Former Close | 158.20 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MCO quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,356,800 | 22.13 | 22.13 | 21.63 | 21.63 | 00:00:00 | | 2000-01-04 | 1,126,600 | 21.63 | 21.75 | 20.88 | 21.00 | 00:00:00 | | 2000-01-05 | 1,278,800 | 21.00 | 21.00 | 20.38 | 20.63 | 00:00:00 | | 2000-01-06 | 2,142,800 | 20.63 | 20.88 | 20.63 | 20.63 | 00:00:00 | | 2000-01-07 | 2,784,200 | 21.00 | 21.25 | 21.00 | 21.13 | 00:00:00 | | 2000-01-10 | 964,200 | 21.13 | 21.25 | 21.00 | 21.13 | 00:00:00 | | 2000-01-11 | 1,656,400 | 21.13 | 21.50 | 21.13 | 21.38 | 00:00:00 | | 2000-01-12 | 1,719,400 | 21.38 | 21.50 | 21.25 | 21.25 | 00:00:00 | | 2000-01-13 | 947,800 | 21.38 | 21.88 | 21.38 | 21.63 | 00:00:00 | | 2000-01-14 | 739,400 | 21.63 | 21.75 | 21.38 | 21.38 | 00:00:00 | | 2000-01-18 | 802,800 | 21.25 | 21.25 | 20.88 | 20.88 | 00:00:00 | | 2000-01-19 | 1,146,000 | 20.88 | 21.88 | 20.88 | 21.25 | 00:00:00 | | 2000-01-20 | 1,032,800 | 21.25 | 21.25 | 21.00 | 21.00 | 00:00:00 | | 2000-01-21 | 1,961,400 | 21.00 | 21.38 | 21.00 | 21.13 | 00:00:00 | | 2000-01-24 | 1,661,000 | 21.13 | 21.25 | 20.88 | 20.88 | 00:00:00 | | 2000-01-25 | 2,578,600 | 20.88 | 21.00 | 20.25 | 20.38 | 00:00:00 | | 2000-01-26 | 2,074,600 | 20.25 | 20.25 | 19.38 | 19.38 | 00:00:00 | | 2000-01-27 | 1,875,800 | 19.38 | 19.75 | 19.13 | 19.63 | 00:00:00 | | 2000-01-28 | 1,590,000 | 19.50 | 19.50 | 19.13 | 19.13 | 00:00:00 | | 2000-01-31 | 1,802,800 | 19.13 | 19.13 | 18.88 | 18.88 | 00:00:00 | | 2000-02-01 | 1,504,600 | 18.88 | 19.63 | 18.88 | 19.50 | 00:00:00 | | 2000-02-02 | 955,200 | 19.50 | 19.63 | 19.38 | 19.50 | 00:00:00 | | 2000-02-03 | 1,320,200 | 19.50 | 20.00 | 19.38 | 19.63 | 00:00:00 | | 2000-02-04 | 2,108,000 | 19.63 | 19.63 | 19.50 | 19.50 | 00:00:00 | | 2000-02-07 | 760,800 | 19.50 | 19.75 | 19.50 | 19.63 | 00:00:00 | | 2000-02-08 | 1,197,000 | 19.63 | 20.13 | 19.63 | 19.88 | 00:00:00 | | 2000-02-09 | 1,901,400 | 19.88 | 19.88 | 19.63 | 19.63 | 00:00:00 | | 2000-02-10 | 1,941,800 | 19.63 | 19.75 | 18.88 | 19.25 | 00:00:00 | | 2000-02-11 | 4,416,200 | 19.13 | 19.13 | 18.50 | 18.88 | 00:00:00 | | 2000-02-14 | 2,297,400 | 18.88 | 19.75 | 18.88 | 19.75 | 00:00:00 | | 2000-02-15 | 2,778,000 | 20.13 | 21.38 | 20.13 | 20.38 | 00:00:00 | | 2000-02-16 | 2,960,800 | 20.38 | 20.38 | 19.88 | 20.13 | 00:00:00 | | 2000-02-17 | 4,666,200 | 20.13 | 20.63 | 20.00 | 20.50 | 00:00:00 | | 2000-02-18 | 2,250,000 | 20.50 | 21.00 | 20.25 | 20.38 | 00:00:00 | | 2000-02-22 | 1,162,000 | 20.38 | 20.75 | 20.00 | 20.63 | 00:00:00 | | 2000-02-23 | 5,380,600 | 20.63 | 21.00 | 20.38 | 20.50 | 00:00:00 | | 2000-02-24 | 1,238,200 | 20.50 | 20.50 | 20.25 | 20.38 | 00:00:00 | | 2000-02-25 | 1,841,200 | 20.38 | 20.63 | 20.00 | 20.13 | 00:00:00 | | 2000-02-28 | 1,085,600 | 20.13 | 20.13 | 19.75 | 20.00 | 00:00:00 | | 2000-02-29 | 2,504,000 | 19.75 | 19.75 | 19.38 | 19.63 | 00:00:00 | | 2000-03-01 | 1,148,000 | 19.63 | 19.88 | 19.50 | 19.88 | 00:00:00 | | 2000-03-02 | 1,337,200 | 19.88 | 19.88 | 19.50 | 19.63 | 00:00:00 | | 2000-03-03 | 996,200 | 19.63 | 20.13 | 19.50 | 19.88 | 00:00:00 | | 2000-03-06 | 728,000 | 19.88 | 20.13 | 19.50 | 19.63 | 00:00:00 | | 2000-03-07 | 841,600 | 19.63 | 19.63 | 19.13 | 19.25 | 00:00:00 | | 2000-03-08 | 1,077,000 | 19.25 | 19.75 | 19.13 | 19.38 | 00:00:00 | | 2000-03-09 | 1,225,400 | 19.38 | 20.00 | 19.38 | 20.00 | 00:00:00 | | 2000-03-10 | 802,600 | 20.00 | 20.13 | 19.50 | 19.75 | 00:00:00 | | 2000-03-13 | 1,546,200 | 19.75 | 21.00 | 19.75 | 20.13 | 00:00:00 | | 2000-03-14 | 1,142,200 | 20.38 | 21.00 | 20.38 | 20.63 | 00:00:00 | | 2000-03-15 | 1,365,000 | 20.63 | 21.75 | 20.25 | 21.63 | 00:00:00 | | 2000-03-16 | 2,816,600 | 21.63 | 22.00 | 21.50 | 21.88 | 00:00:00 | | 2000-03-17 | 1,599,400 | 21.88 | 21.88 | 21.25 | 21.50 | 00:00:00 | | 2000-03-20 | 1,223,000 | 21.50 | 21.88 | 21.25 | 21.50 | 00:00:00 | | 2000-03-21 | 1,369,600 | 21.50 | 21.75 | 21.38 | 21.50 | 00:00:00 | | 2000-03-22 | 2,129,400 | 21.63 | 22.25 | 21.63 | 22.25 | 00:00:00 | | 2000-03-23 | 1,188,200 | 22.25 | 22.88 | 22.25 | 22.50 | 00:00:00 | | 2000-03-24 | 2,409,600 | 22.50 | 22.88 | 22.38 | 22.50 | 00:00:00 | | 2000-03-27 | 783,200 | 22.50 | 22.75 | 22.50 | 22.50 | 00:00:00 | | 2000-03-28 | 765,600 | 22.50 | 22.63 | 22.00 | 22.13 | 00:00:00 | | 2000-03-29 | 1,100,000 | 22.13 | 22.25 | 21.13 | 21.50 | 00:00:00 | | 2000-03-30 | 1,426,400 | 21.50 | 21.50 | 21.25 | 21.38 | 00:00:00 | | 2000-03-31 | 1,061,000 | 21.38 | 21.75 | 21.00 | 21.50 | 00:00:00 | | 2000-04-03 | 831,800 | 21.50 | 21.50 | 21.00 | 21.13 | 00:00:00 | | 2000-04-04 | 1,216,400 | 21.13 | 21.88 | 20.50 | 20.75 | 00:00:00 | | 2000-04-05 | 1,189,800 | 20.75 | 20.88 | 19.88 | 20.38 | 00:00:00 | | 2000-04-06 | 1,026,400 | 20.38 | 21.38 | 20.38 | 21.13 | 00:00:00 | | 2000-04-07 | 631,400 | 21.13 | 21.25 | 20.88 | 21.00 | 00:00:00 | | 2000-04-10 | 768,600 | 21.13 | 21.38 | 21.13 | 21.13 | 00:00:00 | | 2000-04-11 | 2,690,400 | 21.13 | 21.50 | 20.88 | 21.00 | 00:00:00 | | 2000-04-12 | 1,724,800 | 21.00 | 21.38 | 20.75 | 21.00 | 00:00:00 | | 2000-04-13 | 1,125,000 | 21.00 | 21.25 | 20.25 | 20.25 | 00:00:00 | | 2000-04-14 | 1,554,000 | 20.25 | 20.63 | 20.13 | 20.38 | 00:00:00 | | 2000-04-17 | 1,029,400 | 20.50 | 21.38 | 20.50 | 21.25 | 00:00:00 | | 2000-04-18 | 2,104,800 | 21.25 | 21.50 | 20.63 | 20.88 | 00:00:00 | | 2000-04-19 | 2,048,200 | 21.00 | 21.50 | 21.00 | 21.38 | 00:00:00 | | 2000-04-20 | 1,061,000 | 21.38 | 21.75 | 21.25 | 21.63 | 00:00:00 | | 2000-04-24 | 751,600 | 21.63 | 22.13 | 21.13 | 21.63 | 00:00:00 | | 2000-04-25 | 1,075,600 | 21.63 | 22.63 | 21.38 | 22.25 | 00:00:00 | | 2000-04-26 | 1,090,400 | 22.25 | 22.50 | 22.13 | 22.25 | 00:00:00 | | 2000-04-27 | 967,800 | 22.25 | 22.88 | 22.25 | 22.75 | 00:00:00 | | 2000-04-28 | 890,400 | 22.75 | 22.88 | 21.63 | 22.63 | 00:00:00 | | 2000-05-01 | 1,428,200 | 22.63 | 23.38 | 22.63 | 23.38 | 00:00:00 | | 2000-05-02 | 1,448,200 | 23.38 | 23.75 | 21.88 | 22.50 | 00:00:00 | | 2000-05-03 | 890,200 | 22.50 | 22.88 | 21.75 | 22.75 | 00:00:00 | | 2000-05-04 | 1,884,000 | 22.75 | 23.63 | 22.63 | 23.38 | 00:00:00 | | 2000-05-05 | 546,400 | 23.25 | 23.25 | 22.88 | 22.88 | 00:00:00 | | 2000-05-08 | 1,355,800 | 22.88 | 22.88 | 22.13 | 22.75 | 00:00:00 | | 2000-05-09 | 347,000 | 22.75 | 22.75 | 22.13 | 22.75 | 00:00:00 | | 2000-05-10 | 631,800 | 22.75 | 22.88 | 22.00 | 22.38 | 00:00:00 | | 2000-05-11 | 774,600 | 22.38 | 22.50 | 22.00 | 22.50 | 00:00:00 | | 2000-05-12 | 1,837,800 | 22.50 | 22.75 | 22.38 | 22.75 | 00:00:00 | | 2000-05-15 | 1,755,000 | 22.75 | 23.00 | 22.38 | 22.63 | 00:00:00 | | 2000-05-16 | 1,803,800 | 22.75 | 23.75 | 22.75 | 23.63 | 00:00:00 | | 2000-05-17 | 1,008,400 | 23.63 | 23.75 | 23.25 | 23.38 | 00:00:00 | | 2000-05-18 | 891,200 | 23.38 | 23.63 | 23.38 | 23.38 | 00:00:00 | | 2000-05-19 | 709,800 | 23.25 | 23.25 | 22.38 | 22.63 | 00:00:00 | | 2000-05-22 | 727,200 | 22.63 | 23.00 | 22.38 | 22.75 | 00:00:00 | | 2000-05-23 | 1,163,800 | 22.75 | 23.38 | 22.75 | 23.13 | 00:00:00 | | 2000-05-24 | 1,389,200 | 23.13 | 23.13 | 22.50 | 23.13 | 00:00:00 | | 2000-05-25 | 802,200 | 23.13 | 23.75 | 23.00 | 23.38 | 00:00:00 | | 2000-05-26 | 579,600 | 23.38 | 23.63 | 22.63 | 22.88 | 00:00:00 | | 2000-05-30 | 1,051,200 | 22.88 | 23.13 | 22.63 | 22.88 | 00:00:00 | | 2000-05-31 | 1,308,600 | 23.13 | 23.13 | 23.13 | 23.13 | 00:00:00 | | 2000-06-01 | 2,012,800 | 23.13 | 23.88 | 23.00 | 23.75 | 00:00:00 | | 2000-06-02 | 2,205,200 | 23.75 | 24.50 | 23.75 | 24.25 | 00:00:00 | | 2000-06-05 | 1,871,600 | 24.25 | 25.38 | 24.25 | 24.75 | 00:00:00 | | 2000-06-06 | 1,274,200 | 24.75 | 24.75 | 24.25 | 24.50 | 00:00:00 | | 2000-06-07 | 464,800 | 24.50 | 24.63 | 24.00 | 24.38 | 00:00:00 | | 2000-06-08 | 936,400 | 24.38 | 24.38 | 23.50 | 23.63 | 00:00:00 | | 2000-06-09 | 1,117,000 | 23.63 | 23.88 | 23.13 | 23.25 | 00:00:00 | | 2000-06-12 | 717,000 | 23.25 | 23.75 | 23.13 | 23.13 | 00:00:00 | | 2000-06-13 | 726,000 | 23.13 | 23.38 | 23.00 | 23.00 | 00:00:00 | | 2000-06-14 | 750,800 | 23.00 | 23.38 | 22.88 | 23.38 | 00:00:00 | | 2000-06-15 | 736,200 | 23.38 | 23.50 | 22.63 | 22.63 | 00:00:00 | | 2000-06-16 | 1,652,000 | 22.63 | 23.00 | 22.50 | 22.88 | 00:00:00 | | 2000-06-19 | 974,400 | 22.88 | 23.25 | 22.75 | 23.13 | 00:00:00 | | 2000-06-20 | 395,400 | 23.00 | 23.00 | 22.88 | 23.00 | 00:00:00 | | 2000-06-21 | 606,000 | 23.00 | 23.38 | 22.75 | 23.25 | 00:00:00 | | 2000-06-22 | 1,428,600 | 23.25 | 23.50 | 23.00 | 23.13 | 00:00:00 | | 2000-06-23 | 664,000 | 23.13 | 23.25 | 22.63 | 22.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
