|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,325,600 | 65.50 | 67.66 | 65.50 | 67.30 | 00:00:00 | | 2004-04-23 | 785,400 | 66.75 | 66.81 | 66.25 | 66.43 | 00:00:00 | | 2004-04-26 | 751,200 | 66.50 | 66.86 | 66.25 | 66.33 | 00:00:00 | | 2004-04-27 | 1,011,600 | 66.58 | 67.40 | 66.31 | 67.21 | 00:00:00 | | 2004-04-28 | 1,885,800 | 68.21 | 68.88 | 64.70 | 64.70 | 00:00:00 | | 2004-04-29 | 1,534,200 | 64.74 | 65.17 | 63.68 | 64.00 | 00:00:00 | | 2004-04-30 | 1,323,400 | 64.65 | 64.87 | 63.59 | 64.51 | 00:00:00 | | 2004-05-03 | 1,926,400 | 64.51 | 65.99 | 64.41 | 65.89 | 00:00:00 | | 2004-05-04 | 1,855,200 | 65.88 | 65.88 | 64.94 | 65.17 | 00:00:00 | | 2004-05-05 | 1,025,800 | 65.52 | 65.90 | 65.04 | 65.16 | 00:00:00 | | 2004-05-06 | 869,000 | 64.96 | 65.40 | 64.50 | 65.18 | 00:00:00 | | 2004-05-07 | 1,880,400 | 64.58 | 64.88 | 62.47 | 62.47 | 00:00:00 | | 2004-05-10 | 1,909,200 | 62.22 | 63.77 | 61.74 | 63.42 | 00:00:00 | | 2004-05-11 | 1,130,600 | 63.10 | 63.54 | 62.90 | 63.32 | 00:00:00 | | 2004-05-12 | 1,029,800 | 62.85 | 63.90 | 62.65 | 63.85 | 00:00:00 | | 2004-05-13 | 1,742,600 | 63.35 | 64.15 | 63.15 | 63.27 | 00:00:00 | | 2004-05-14 | 1,197,200 | 62.80 | 63.94 | 62.78 | 63.70 | 00:00:00 | | 2004-05-17 | 1,408,600 | 62.50 | 63.94 | 62.41 | 63.58 | 00:00:00 | | 2004-05-18 | 1,469,000 | 63.50 | 64.99 | 63.50 | 64.90 | 00:00:00 | | 2004-05-19 | 1,478,600 | 64.90 | 65.75 | 64.88 | 65.08 | 00:00:00 | | 2004-05-20 | 1,229,200 | 65.08 | 65.35 | 64.83 | 64.84 | 00:00:00 | | 2004-05-21 | 2,264,800 | 64.97 | 65.00 | 63.89 | 63.95 | 00:00:00 | | 2004-05-24 | 1,400,400 | 64.20 | 65.15 | 64.07 | 64.61 | 00:00:00 | | 2004-05-25 | 1,622,200 | 64.75 | 65.63 | 64.36 | 65.62 | 00:00:00 | | 2004-05-26 | 1,100,600 | 65.20 | 65.95 | 65.20 | 65.68 | 00:00:00 | | 2004-05-27 | 896,400 | 65.68 | 65.86 | 65.37 | 65.44 | 00:00:00 | | 2004-05-28 | 720,000 | 65.43 | 65.59 | 65.10 | 65.39 | 00:00:00 | | 2004-06-01 | 1,306,800 | 65.39 | 65.46 | 64.91 | 65.25 | 00:00:00 | | 2004-06-02 | 1,758,200 | 65.50 | 66.40 | 65.20 | 66.08 | 00:00:00 | | 2004-06-03 | 1,025,400 | 66.06 | 66.06 | 65.23 | 65.29 | 00:00:00 | | 2004-06-04 | 759,600 | 65.50 | 66.21 | 65.25 | 65.78 | 00:00:00 | | 2004-06-07 | 868,000 | 65.94 | 65.94 | 65.32 | 65.69 | 00:00:00 | | 2004-06-08 | 1,196,800 | 65.49 | 66.87 | 65.45 | 66.87 | 00:00:00 | | 2004-06-09 | 778,400 | 66.55 | 66.96 | 66.12 | 66.31 | 00:00:00 | | 2004-06-10 | 849,600 | 66.32 | 66.32 | 65.69 | 66.00 | 00:00:00 | | 2004-06-14 | 1,259,800 | 65.99 | 65.99 | 64.71 | 65.09 | 00:00:00 | | 2004-06-15 | 1,018,800 | 65.73 | 66.79 | 65.61 | 66.16 | 00:00:00 | | 2004-06-16 | 541,800 | 66.32 | 66.60 | 65.76 | 66.29 | 00:00:00 | | 2004-06-17 | 1,222,000 | 66.30 | 66.30 | 65.16 | 65.37 | 00:00:00 | | 2004-06-18 | 837,400 | 64.95 | 66.14 | 64.85 | 65.52 | 00:00:00 | | 2004-06-21 | 672,000 | 65.45 | 66.06 | 65.30 | 65.90 | 00:00:00 | | 2004-06-22 | 1,035,800 | 65.55 | 65.70 | 64.82 | 65.60 | 00:00:00 | | 2004-06-23 | 939,400 | 65.60 | 65.66 | 64.85 | 65.52 | 00:00:00 | | 2004-06-24 | 1,844,600 | 65.80 | 65.95 | 64.95 | 65.21 | 00:00:00 | | 2004-06-25 | 912,200 | 65.35 | 65.35 | 64.75 | 64.84 | 00:00:00 | | 2004-06-28 | 1,277,800 | 65.00 | 65.24 | 64.46 | 64.68 | 00:00:00 | | 2004-06-29 | 788,600 | 64.76 | 64.99 | 64.61 | 64.80 | 00:00:00 | | 2004-06-30 | 1,118,800 | 65.10 | 65.17 | 64.65 | 64.66 | 00:00:00 | | 2004-07-01 | 1,912,200 | 64.66 | 66.08 | 64.61 | 65.89 | 00:00:00 | | 2004-07-02 | 682,600 | 65.89 | 66.00 | 65.45 | 65.76 | 00:00:00 | | 2004-07-06 | 905,400 | 65.40 | 65.67 | 64.97 | 65.26 | 00:00:00 | | 2004-07-07 | 1,626,600 | 65.10 | 66.08 | 65.09 | 66.00 | 00:00:00 | | 2004-07-08 | 933,000 | 65.85 | 66.17 | 65.62 | 65.89 | 00:00:00 | | 2004-07-09 | 754,600 | 65.90 | 66.35 | 65.35 | 65.43 | 00:00:00 | | 2004-07-12 | 557,600 | 65.44 | 65.66 | 64.90 | 65.32 | 00:00:00 | | 2004-07-13 | 436,000 | 65.22 | 65.64 | 65.11 | 65.49 | 00:00:00 | | 2004-07-14 | 609,200 | 65.24 | 65.89 | 64.74 | 65.20 | 00:00:00 | | 2004-07-15 | 776,200 | 65.15 | 65.44 | 64.90 | 65.05 | 00:00:00 | | 2004-07-16 | 755,000 | 65.20 | 65.49 | 64.72 | 65.25 | 00:00:00 | | 2004-07-19 | 594,000 | 65.15 | 65.84 | 65.07 | 65.39 | 00:00:00 | | 2004-07-20 | 1,204,400 | 65.60 | 66.55 | 65.39 | 66.24 | 00:00:00 | | 2004-07-21 | 597,800 | 66.40 | 66.93 | 65.53 | 65.62 | 00:00:00 | | 2004-07-22 | 776,200 | 65.58 | 66.18 | 65.23 | 65.79 | 00:00:00 | | 2004-07-23 | 795,200 | 66.04 | 66.10 | 65.17 | 65.17 | 00:00:00 | | 2004-07-26 | 420,000 | 65.18 | 65.61 | 64.64 | 64.98 | 00:00:00 | | 2004-07-27 | 871,000 | 65.50 | 66.20 | 65.49 | 65.98 | 00:00:00 | | 2004-07-28 | 1,765,200 | 64.75 | 65.95 | 64.60 | 65.89 | 00:00:00 | | 2004-07-29 | 869,000 | 65.70 | 66.34 | 65.11 | 65.69 | 00:00:00 | | 2004-07-30 | 2,661,400 | 65.89 | 68.10 | 65.58 | 68.10 | 00:00:00 | | 2004-08-02 | 5,431,800 | 68.08 | 71.14 | 67.20 | 69.94 | 00:00:00 | | 2004-08-03 | 2,203,400 | 69.00 | 69.75 | 68.75 | 69.64 | 00:00:00 | | 2004-08-04 | 1,118,200 | 69.54 | 69.64 | 68.65 | 69.12 | 00:00:00 | | 2004-08-05 | 1,849,800 | 68.89 | 68.92 | 67.10 | 67.12 | 00:00:00 | | 2004-08-06 | 1,360,600 | 67.25 | 68.15 | 67.10 | 67.33 | 00:00:00 | | 2004-08-09 | 462,800 | 67.27 | 67.56 | 67.04 | 67.09 | 00:00:00 | | 2004-08-10 | 1,508,400 | 67.06 | 67.81 | 66.55 | 67.65 | 00:00:00 | | 2004-08-11 | 898,600 | 67.40 | 67.87 | 67.07 | 67.69 | 00:00:00 | | 2004-08-12 | 1,433,000 | 67.00 | 67.17 | 66.34 | 66.82 | 00:00:00 | | 2004-08-13 | 702,800 | 66.78 | 66.96 | 66.24 | 66.50 | 00:00:00 | | 2004-08-16 | 921,800 | 66.41 | 68.21 | 66.23 | 68.21 | 00:00:00 | | 2004-08-17 | 1,038,200 | 67.98 | 68.69 | 67.04 | 67.27 | 00:00:00 | | 2004-08-18 | 480,600 | 67.16 | 68.30 | 67.05 | 68.30 | 00:00:00 | | 2004-08-19 | 778,200 | 68.20 | 68.49 | 68.01 | 68.30 | 00:00:00 | | 2004-08-20 | 683,000 | 68.30 | 68.50 | 68.09 | 68.33 | 00:00:00 | | 2004-08-23 | 634,400 | 68.37 | 68.45 | 67.92 | 67.92 | 00:00:00 | | 2004-08-24 | 893,400 | 68.45 | 68.87 | 67.72 | 67.98 | 00:00:00 | | 2004-08-25 | 578,400 | 67.73 | 68.32 | 67.31 | 68.00 | 00:00:00 | | 2004-08-26 | 413,800 | 68.13 | 68.69 | 68.00 | 68.33 | 00:00:00 | | 2004-08-27 | 453,400 | 68.60 | 68.93 | 68.40 | 68.52 | 00:00:00 | | 2004-08-30 | 373,200 | 68.36 | 68.36 | 67.55 | 67.62 | 00:00:00 | | 2004-08-31 | 656,200 | 67.70 | 68.65 | 67.70 | 68.56 | 00:00:00 | | 2004-09-01 | 721,200 | 68.43 | 69.45 | 68.42 | 69.18 | 00:00:00 | | 2004-09-02 | 722,000 | 68.80 | 69.62 | 68.80 | 69.55 | 00:00:00 | | 2004-09-03 | 438,000 | 69.45 | 69.99 | 69.45 | 69.63 | 00:00:00 | | 2004-09-07 | 452,400 | 69.77 | 69.90 | 69.40 | 69.69 | 00:00:00 | | 2004-09-08 | 833,200 | 69.45 | 69.85 | 68.89 | 68.89 | 00:00:00 | | 2004-09-09 | 679,600 | 69.00 | 69.38 | 68.47 | 68.79 | 00:00:00 | | 2004-09-10 | 474,800 | 68.95 | 69.50 | 68.45 | 69.44 | 00:00:00 | | 2004-09-13 | 1,089,800 | 69.64 | 70.72 | 69.58 | 70.72 | 00:00:00 | | 2004-09-14 | 1,025,800 | 71.00 | 71.34 | 70.40 | 71.16 | 00:00:00 | | 2004-09-15 | 1,663,600 | 71.16 | 71.40 | 70.76 | 71.12 | 00:00:00 | | 2004-09-16 | 926,600 | 71.20 | 71.90 | 70.86 | 71.90 | 00:00:00 | | 2004-09-17 | 1,444,600 | 71.99 | 72.43 | 70.86 | 71.00 | 00:00:00 | | 2004-09-20 | 614,000 | 71.02 | 71.54 | 70.89 | 71.31 | 00:00:00 | | 2004-09-21 | 877,800 | 71.11 | 72.34 | 71.10 | 72.32 | 00:00:00 | | 2004-09-22 | 781,400 | 71.70 | 72.50 | 71.69 | 71.86 | 00:00:00 | | 2004-09-23 | 859,200 | 71.61 | 72.34 | 71.60 | 72.10 | 00:00:00 | | 2004-09-24 | 1,172,200 | 72.30 | 73.02 | 72.25 | 73.02 | 00:00:00 | | 2004-09-27 | 1,710,000 | 72.92 | 73.85 | 72.87 | 73.80 | 00:00:00 | | 2004-09-28 | 1,175,600 | 73.75 | 74.41 | 72.98 | 73.00 | 00:00:00 | | 2004-09-29 | 991,400 | 73.25 | 73.39 | 72.71 | 72.71 | 00:00:00 | | 2004-09-30 | 1,434,400 | 72.80 | 73.42 | 71.75 | 73.25 | 00:00:00 | | 2004-10-01 | 1,030,400 | 74.00 | 74.88 | 73.62 | 74.40 | 00:00:00 | | 2004-10-04 | 1,353,800 | 74.05 | 75.57 | 74.05 | 74.93 | 00:00:00 | | 2004-10-05 | 911,400 | 74.60 | 75.23 | 74.60 | 74.89 | 00:00:00 | | 2004-10-06 | 488,600 | 74.79 | 74.92 | 74.02 | 74.66 | 00:00:00 | | 2004-10-07 | 671,600 | 74.60 | 74.87 | 73.62 | 73.62 | 00:00:00 | | 2004-10-08 | 953,600 | 73.66 | 73.79 | 73.08 | 73.16 | 00:00:00 | | 2004-10-11 | 736,000 | 73.01 | 73.71 | 73.01 | 73.30 | 00:00:00 | | 2004-10-12 | 694,000 | 73.31 | 73.99 | 73.00 | 73.78 | 00:00:00 | | 2004-10-13 | 968,600 | 72.85 | 73.41 | 71.77 | 72.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
