|
 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 | | 2004-10-13 | 968,600 | 72.85 | 73.41 | 71.77 | 72.02 | 00:00:00 | | 2004-10-14 | 660,000 | 71.80 | 72.82 | 71.39 | 72.15 | 00:00:00 | | 2004-10-15 | 646,400 | 72.55 | 73.51 | 72.41 | 72.79 | 00:00:00 | | 2004-10-18 | 477,800 | 72.39 | 73.13 | 72.12 | 72.83 | 00:00:00 | | 2004-10-19 | 827,400 | 72.80 | 73.73 | 72.59 | 72.61 | 00:00:00 | | 2004-10-20 | 765,800 | 72.76 | 73.28 | 72.20 | 72.99 | 00:00:00 | | 2004-10-21 | 716,600 | 73.09 | 73.55 | 72.52 | 73.00 | 00:00:00 | | 2004-10-22 | 897,200 | 72.90 | 73.44 | 72.43 | 72.69 | 00:00:00 | | 2004-10-25 | 733,000 | 72.54 | 73.87 | 72.30 | 73.77 | 00:00:00 | | 2004-10-26 | 1,000,200 | 73.80 | 75.35 | 73.70 | 75.00 | 00:00:00 | | 2004-10-27 | 1,586,800 | 75.60 | 76.93 | 75.60 | 76.78 | 00:00:00 | | 2004-10-28 | 1,658,000 | 76.79 | 78.20 | 76.13 | 77.89 | 00:00:00 | | 2004-10-29 | 1,837,400 | 77.95 | 78.36 | 77.59 | 77.81 | 00:00:00 | | 2004-11-01 | 2,164,400 | 76.96 | 78.76 | 76.85 | 78.33 | 00:00:00 | | 2004-11-02 | 1,404,600 | 78.31 | 79.72 | 78.05 | 78.86 | 00:00:00 | | 2004-11-03 | 1,506,600 | 79.38 | 79.88 | 79.17 | 79.78 | 00:00:00 | | 2004-11-04 | 1,279,800 | 79.45 | 79.94 | 79.30 | 79.80 | 00:00:00 | | 2004-11-05 | 1,105,000 | 79.80 | 79.83 | 78.89 | 79.37 | 00:00:00 | | 2004-11-08 | 1,413,600 | 79.50 | 80.92 | 79.30 | 79.77 | 00:00:00 | | 2004-11-09 | 1,105,800 | 79.90 | 80.19 | 79.73 | 79.82 | 00:00:00 | | 2004-11-10 | 1,078,000 | 79.87 | 80.16 | 79.48 | 79.60 | 00:00:00 | | 2004-11-11 | 1,145,200 | 80.05 | 80.45 | 79.59 | 79.75 | 00:00:00 | | 2004-11-12 | 1,110,400 | 79.67 | 80.32 | 79.24 | 80.30 | 00:00:00 | | 2004-11-15 | 863,000 | 80.10 | 80.92 | 79.88 | 80.81 | 00:00:00 | | 2004-11-16 | 886,200 | 80.67 | 81.49 | 80.37 | 81.20 | 00:00:00 | | 2004-11-17 | 1,269,000 | 81.11 | 82.39 | 81.10 | 81.44 | 00:00:00 | | 2004-11-18 | 1,071,600 | 81.90 | 82.08 | 80.92 | 81.19 | 00:00:00 | | 2004-11-19 | 1,511,800 | 81.23 | 81.39 | 80.20 | 80.20 | 00:00:00 | | 2004-11-22 | 1,592,600 | 79.75 | 80.92 | 79.49 | 80.55 | 00:00:00 | | 2004-11-23 | 1,367,000 | 80.55 | 81.01 | 80.04 | 80.77 | 00:00:00 | | 2004-11-24 | 814,800 | 80.97 | 81.72 | 80.97 | 81.41 | 00:00:00 | | 2004-11-26 | 297,000 | 81.42 | 81.79 | 81.30 | 81.35 | 00:00:00 | | 2004-11-29 | 1,340,800 | 81.50 | 81.51 | 80.26 | 80.50 | 00:00:00 | | 2004-11-30 | 1,335,200 | 80.51 | 81.25 | 80.34 | 80.75 | 00:00:00 | | 2004-12-01 | 1,556,400 | 80.80 | 82.98 | 80.60 | 82.84 | 00:00:00 | | 2004-12-02 | 1,377,800 | 82.83 | 83.84 | 82.76 | 83.37 | 00:00:00 | | 2004-12-03 | 724,400 | 83.17 | 83.77 | 82.85 | 83.05 | 00:00:00 | | 2004-12-06 | 789,800 | 83.19 | 83.51 | 82.58 | 82.74 | 00:00:00 | | 2004-12-07 | 742,000 | 82.80 | 82.80 | 81.39 | 81.56 | 00:00:00 | | 2004-12-08 | 616,600 | 81.76 | 82.05 | 81.31 | 81.44 | 00:00:00 | | 2004-12-09 | 567,400 | 81.41 | 82.84 | 81.11 | 82.72 | 00:00:00 | | 2004-12-10 | 683,600 | 82.55 | 83.68 | 82.26 | 83.35 | 00:00:00 | | 2004-12-13 | 861,400 | 83.45 | 83.79 | 83.20 | 83.45 | 00:00:00 | | 2004-12-14 | 783,200 | 83.15 | 83.20 | 82.70 | 82.90 | 00:00:00 | | 2004-12-15 | 683,400 | 83.20 | 84.07 | 82.88 | 83.98 | 00:00:00 | | 2004-12-16 | 1,379,000 | 83.99 | 84.24 | 83.12 | 83.97 | 00:00:00 | | 2004-12-17 | 1,549,400 | 83.25 | 84.31 | 82.97 | 84.15 | 00:00:00 | | 2004-12-20 | 843,800 | 84.14 | 84.89 | 84.14 | 84.67 | 00:00:00 | | 2004-12-21 | 800,000 | 84.52 | 85.48 | 84.49 | 85.20 | 00:00:00 | | 2004-12-22 | 1,216,200 | 85.65 | 86.60 | 85.18 | 85.34 | 00:00:00 | | 2004-12-23 | 566,200 | 85.41 | 85.45 | 85.05 | 85.05 | 00:00:00 | | 2004-12-27 | 1,546,400 | 85.16 | 85.36 | 84.75 | 84.75 | 00:00:00 | | 2004-12-28 | 543,200 | 84.75 | 85.35 | 84.71 | 85.35 | 00:00:00 | | 2004-12-29 | 737,200 | 85.50 | 86.72 | 85.35 | 86.26 | 00:00:00 | | 2004-12-30 | 866,600 | 86.51 | 87.72 | 86.50 | 87.20 | 00:00:00 | | 2004-12-31 | 658,400 | 87.20 | 87.71 | 86.66 | 86.85 | 00:00:00 | | 2005-01-03 | 1,329,600 | 86.80 | 86.80 | 84.75 | 84.89 | 00:00:00 | | 2005-01-04 | 1,072,600 | 84.89 | 85.06 | 82.88 | 83.61 | 00:00:00 | | 2005-01-05 | 983,000 | 83.41 | 83.62 | 82.87 | 83.25 | 00:00:00 | | 2005-01-06 | 1,021,400 | 82.90 | 83.16 | 82.74 | 83.02 | 00:00:00 | | 2005-01-07 | 669,600 | 83.50 | 83.60 | 82.89 | 83.00 | 00:00:00 | | 2005-01-10 | 1,010,000 | 83.05 | 84.59 | 82.96 | 83.80 | 00:00:00 | | 2005-01-11 | 1,086,800 | 83.50 | 84.02 | 83.07 | 83.07 | 00:00:00 | | 2005-01-12 | 1,407,800 | 83.34 | 83.78 | 81.67 | 83.50 | 00:00:00 | | 2005-01-13 | 1,127,000 | 83.50 | 84.00 | 83.10 | 83.15 | 00:00:00 | | 2005-01-14 | 958,200 | 83.36 | 84.35 | 83.21 | 84.10 | 00:00:00 | | 2005-01-18 | 919,400 | 84.10 | 84.50 | 83.47 | 84.20 | 00:00:00 | | 2005-01-19 | 1,788,400 | 84.60 | 85.73 | 84.53 | 85.34 | 00:00:00 | | 2005-01-20 | 999,200 | 85.28 | 85.78 | 85.01 | 85.35 | 00:00:00 | | 2005-01-21 | 775,000 | 85.60 | 85.75 | 84.65 | 84.68 | 00:00:00 | | 2005-01-24 | 1,423,800 | 84.50 | 84.50 | 83.24 | 83.43 | 00:00:00 | | 2005-01-25 | 1,972,200 | 80.75 | 82.80 | 80.69 | 82.09 | 00:00:00 | | 2005-01-26 | 676,200 | 82.30 | 83.21 | 82.00 | 83.05 | 00:00:00 | | 2005-01-27 | 1,583,000 | 82.95 | 84.26 | 82.83 | 84.10 | 00:00:00 | | 2005-01-28 | 1,552,400 | 83.98 | 84.12 | 83.53 | 83.90 | 00:00:00 | | 2005-01-31 | 827,200 | 84.15 | 84.50 | 83.48 | 83.78 | 00:00:00 | | 2005-02-01 | 834,000 | 84.10 | 84.55 | 83.56 | 84.53 | 00:00:00 | | 2005-02-02 | 1,793,800 | 84.00 | 85.50 | 83.64 | 85.43 | 00:00:00 | | 2005-02-03 | 1,080,400 | 85.00 | 86.68 | 85.00 | 86.28 | 00:00:00 | | 2005-02-04 | 785,600 | 86.20 | 86.54 | 85.90 | 86.33 | 00:00:00 | | 2005-02-07 | 1,294,200 | 86.08 | 86.25 | 85.54 | 85.80 | 00:00:00 | | 2005-02-08 | 952,000 | 85.70 | 86.23 | 84.80 | 86.01 | 00:00:00 | | 2005-02-09 | 931,200 | 85.77 | 85.78 | 84.66 | 84.88 | 00:00:00 | | 2005-02-10 | 484,400 | 84.83 | 85.49 | 84.77 | 85.32 | 00:00:00 | | 2005-02-11 | 688,800 | 85.27 | 86.49 | 84.81 | 86.24 | 00:00:00 | | 2005-02-14 | 626,800 | 86.10 | 86.16 | 85.49 | 85.97 | 00:00:00 | | 2005-02-15 | 2,925,600 | 87.00 | 88.57 | 86.99 | 88.50 | 00:00:00 | | 2005-02-16 | 3,580,000 | 88.90 | 89.06 | 85.00 | 85.82 | 00:00:00 | | 2005-02-17 | 1,552,600 | 86.03 | 86.48 | 85.16 | 85.34 | 00:00:00 | | 2005-02-18 | 1,509,600 | 85.37 | 85.37 | 84.28 | 84.28 | 00:00:00 | | 2005-02-22 | 1,628,200 | 82.75 | 84.10 | 82.65 | 83.53 | 00:00:00 | | 2005-02-23 | 1,333,600 | 83.60 | 83.99 | 83.50 | 83.68 | 00:00:00 | | 2005-02-24 | 1,167,000 | 83.69 | 83.80 | 83.07 | 83.67 | 00:00:00 | | 2005-02-25 | 1,311,400 | 83.88 | 85.32 | 83.86 | 85.32 | 00:00:00 | | 2005-02-28 | 1,313,600 | 85.10 | 85.10 | 83.73 | 83.91 | 00:00:00 | | 2005-03-01 | 1,529,000 | 84.12 | 85.81 | 84.05 | 85.60 | 00:00:00 | | 2005-03-02 | 1,055,200 | 85.00 | 86.05 | 84.65 | 85.62 | 00:00:00 | | 2005-03-03 | 1,078,000 | 85.87 | 86.44 | 84.89 | 85.82 | 00:00:00 | | 2005-03-04 | 817,000 | 85.84 | 86.93 | 85.76 | 86.20 | 00:00:00 | | 2005-03-07 | 898,600 | 86.07 | 86.20 | 85.40 | 86.10 | 00:00:00 | | 2005-03-08 | 1,263,800 | 86.20 | 86.39 | 85.22 | 86.24 | 00:00:00 | | 2005-03-09 | 1,655,600 | 85.60 | 85.92 | 84.02 | 84.23 | 00:00:00 | | 2005-03-10 | 1,243,400 | 84.40 | 84.90 | 84.20 | 84.57 | 00:00:00 | | 2005-03-11 | 1,027,800 | 84.75 | 85.03 | 84.19 | 84.29 | 00:00:00 | | 2005-03-14 | 822,000 | 84.51 | 85.38 | 84.37 | 85.26 | 00:00:00 | | 2005-03-15 | 1,254,200 | 85.26 | 85.77 | 84.85 | 85.47 | 00:00:00 | | 2005-03-16 | 1,287,600 | 85.05 | 85.13 | 84.65 | 84.70 | 00:00:00 | | 2005-03-17 | 1,533,800 | 84.71 | 84.72 | 83.83 | 83.85 | 00:00:00 | | 2005-03-18 | 3,027,800 | 83.80 | 84.27 | 83.45 | 83.70 | 00:00:00 | | 2005-03-21 | 1,243,600 | 83.71 | 83.72 | 82.85 | 82.97 | 00:00:00 | | 2005-03-22 | 1,618,200 | 82.70 | 83.00 | 82.07 | 82.07 | 00:00:00 | | 2005-03-23 | 1,945,600 | 82.07 | 82.08 | 80.69 | 80.96 | 00:00:00 | | 2005-03-24 | 1,000,400 | 81.00 | 81.85 | 80.97 | 81.00 | 00:00:00 | | 2005-03-28 | 826,200 | 81.10 | 81.74 | 81.03 | 81.31 | 00:00:00 | | 2005-03-29 | 985,200 | 81.00 | 81.78 | 80.57 | 80.99 | 00:00:00 | | 2005-03-30 | 1,409,800 | 80.92 | 81.93 | 80.80 | 81.75 | 00:00:00 | | 2005-03-31 | 1,239,000 | 81.84 | 81.87 | 80.64 | 80.86 | 00:00:00 | | 2005-04-01 | 2,218,200 | 81.26 | 81.90 | 79.81 | 80.44 | 00:00:00 | | 2005-04-04 | 1,669,200 | 80.30 | 83.23 | 80.30 | 83.07 | 00:00:00 | | 2005-04-05 | 1,319,000 | 83.10 | 83.48 | 82.85 | 83.22 | 00:00:00 | | 2005-04-06 | 884,600 | 83.22 | 83.40 | 82.67 | 83.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
