|
 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 | | 2005-04-06 | 884,600 | 83.22 | 83.40 | 82.67 | 83.11 | 00:00:00 | | 2005-04-07 | 713,600 | 83.11 | 83.37 | 82.80 | 83.29 | 00:00:00 | | 2005-04-08 | 769,400 | 83.29 | 83.49 | 82.23 | 82.47 | 00:00:00 | | 2005-04-11 | 487,800 | 82.28 | 82.77 | 82.20 | 82.21 | 00:00:00 | | 2005-04-12 | 941,600 | 82.21 | 83.45 | 81.50 | 83.31 | 00:00:00 | | 2005-04-13 | 968,400 | 82.85 | 83.35 | 81.01 | 81.33 | 00:00:00 | | 2005-04-14 | 1,005,800 | 81.50 | 81.87 | 80.88 | 81.25 | 00:00:00 | | 2005-04-15 | 1,537,800 | 80.99 | 81.35 | 79.99 | 80.43 | 00:00:00 | | 2005-04-18 | 1,480,000 | 79.64 | 80.96 | 79.10 | 80.57 | 00:00:00 | | 2005-04-19 | 940,000 | 80.66 | 81.80 | 80.30 | 81.49 | 00:00:00 | | 2005-04-20 | 1,216,200 | 81.70 | 81.90 | 79.92 | 80.01 | 00:00:00 | | 2005-04-21 | 965,600 | 80.90 | 81.85 | 80.50 | 81.70 | 00:00:00 | | 2005-04-22 | 1,211,400 | 81.55 | 82.15 | 81.00 | 81.60 | 00:00:00 | | 2005-04-25 | 1,166,400 | 81.85 | 83.25 | 81.80 | 83.16 | 00:00:00 | | 2005-04-26 | 1,140,000 | 83.10 | 83.63 | 82.50 | 82.90 | 00:00:00 | | 2005-04-27 | 1,670,000 | 82.94 | 84.08 | 81.50 | 84.08 | 00:00:00 | | 2005-04-28 | 2,241,400 | 83.50 | 83.50 | 80.95 | 80.95 | 00:00:00 | | 2005-04-29 | 2,408,600 | 80.99 | 82.28 | 80.07 | 82.14 | 00:00:00 | | 2005-05-02 | 1,821,400 | 82.15 | 83.25 | 81.90 | 82.37 | 00:00:00 | | 2005-05-03 | 1,494,000 | 82.37 | 83.30 | 82.37 | 82.88 | 00:00:00 | | 2005-05-04 | 1,470,400 | 82.44 | 84.65 | 82.36 | 84.40 | 00:00:00 | | 2005-05-05 | 1,581,600 | 84.15 | 85.46 | 84.13 | 85.00 | 00:00:00 | | 2005-05-06 | 1,134,200 | 85.10 | 85.40 | 84.12 | 84.20 | 00:00:00 | | 2005-05-09 | 941,600 | 84.45 | 84.89 | 84.01 | 84.69 | 00:00:00 | | 2005-05-10 | 1,056,000 | 84.49 | 85.01 | 84.09 | 84.22 | 00:00:00 | | 2005-05-11 | 715,800 | 84.37 | 84.75 | 83.61 | 84.21 | 00:00:00 | | 2005-05-12 | 1,052,600 | 84.24 | 84.75 | 83.80 | 83.95 | 00:00:00 | | 2005-05-13 | 1,831,800 | 83.72 | 83.82 | 81.94 | 82.20 | 00:00:00 | | 2005-05-16 | 1,129,800 | 82.25 | 83.40 | 82.10 | 83.01 | 00:00:00 | | 2005-05-17 | 1,422,000 | 83.02 | 84.06 | 82.67 | 83.98 | 00:00:00 | | 2005-05-18 | 1,518,000 | 84.70 | 85.57 | 84.53 | 85.57 | 00:00:00 | | 2005-05-19 | 1,108,200 | 42.76 | 43.20 | 42.60 | 42.98 | 00:00:00 | | 2005-05-20 | 681,000 | 43.18 | 43.27 | 42.86 | 43.21 | 00:00:00 | | 2005-05-23 | 916,100 | 43.28 | 43.80 | 43.02 | 43.64 | 00:00:00 | | 2005-05-24 | 1,145,500 | 44.00 | 44.00 | 43.55 | 43.92 | 00:00:00 | | 2005-05-25 | 956,800 | 43.77 | 43.77 | 43.13 | 43.16 | 00:00:00 | | 2005-05-26 | 871,700 | 43.25 | 43.89 | 43.21 | 43.25 | 00:00:00 | | 2005-05-27 | 687,500 | 43.25 | 43.80 | 43.14 | 43.74 | 00:00:00 | | 2005-05-31 | 1,044,400 | 43.63 | 43.66 | 43.09 | 43.27 | 00:00:00 | | 2005-06-01 | 994,300 | 43.17 | 43.83 | 43.03 | 43.53 | 00:00:00 | | 2005-06-02 | 885,400 | 43.64 | 43.64 | 43.23 | 43.40 | 00:00:00 | | 2005-06-03 | 736,700 | 43.33 | 43.62 | 43.07 | 43.26 | 00:00:00 | | 2005-06-06 | 556,700 | 43.30 | 43.72 | 43.15 | 43.62 | 00:00:00 | | 2005-06-07 | 905,300 | 43.66 | 44.29 | 43.65 | 43.90 | 00:00:00 | | 2005-06-08 | 725,200 | 43.82 | 43.85 | 43.36 | 43.62 | 00:00:00 | | 2005-06-09 | 675,100 | 43.60 | 44.19 | 43.50 | 44.08 | 00:00:00 | | 2005-06-10 | 418,600 | 44.09 | 44.20 | 43.75 | 43.91 | 00:00:00 | | 2005-06-13 | 479,000 | 43.75 | 44.19 | 43.25 | 43.84 | 00:00:00 | | 2005-06-14 | 598,200 | 43.67 | 44.47 | 43.67 | 44.45 | 00:00:00 | | 2005-06-15 | 1,277,800 | 44.55 | 44.85 | 44.50 | 44.70 | 00:00:00 | | 2005-06-16 | 873,100 | 44.70 | 45.18 | 44.58 | 45.14 | 00:00:00 | | 2005-06-17 | 1,541,600 | 45.85 | 46.15 | 45.41 | 46.11 | 00:00:00 | | 2005-06-20 | 743,100 | 45.70 | 46.09 | 45.30 | 46.04 | 00:00:00 | | 2005-06-21 | 1,222,900 | 45.96 | 46.69 | 45.72 | 46.60 | 00:00:00 | | 2005-06-22 | 1,521,500 | 46.60 | 47.04 | 45.82 | 45.84 | 00:00:00 | | 2005-06-23 | 1,990,900 | 45.50 | 45.51 | 44.65 | 44.73 | 00:00:00 | | 2005-06-24 | 923,300 | 44.55 | 44.89 | 44.45 | 44.65 | 00:00:00 | | 2005-06-27 | 700,500 | 44.50 | 44.79 | 44.45 | 44.69 | 00:00:00 | | 2005-06-28 | 1,130,200 | 45.00 | 45.37 | 44.89 | 45.37 | 00:00:00 | | 2005-06-29 | 637,000 | 45.35 | 45.43 | 44.89 | 45.25 | 00:00:00 | | 2005-06-30 | 1,104,600 | 45.15 | 45.49 | 44.93 | 44.96 | 00:00:00 | | 2005-07-01 | 845,400 | 44.96 | 45.35 | 44.62 | 45.29 | 00:00:00 | | 2005-07-05 | 664,000 | 45.24 | 45.60 | 44.88 | 45.42 | 00:00:00 | | 2005-07-06 | 392,300 | 45.42 | 45.54 | 44.84 | 45.00 | 00:00:00 | | 2005-07-07 | 749,600 | 44.50 | 45.19 | 44.05 | 45.18 | 00:00:00 | | 2005-07-08 | 484,700 | 45.21 | 45.98 | 45.11 | 45.92 | 00:00:00 | | 2005-07-11 | 477,500 | 45.93 | 46.29 | 45.44 | 45.91 | 00:00:00 | | 2005-07-12 | 773,600 | 45.91 | 46.42 | 45.77 | 46.39 | 00:00:00 | | 2005-07-13 | 623,800 | 46.34 | 46.73 | 46.28 | 46.58 | 00:00:00 | | 2005-07-14 | 639,400 | 46.60 | 46.88 | 46.12 | 46.60 | 00:00:00 | | 2005-07-15 | 460,800 | 46.61 | 47.00 | 46.16 | 46.86 | 00:00:00 | | 2005-07-18 | 476,100 | 46.86 | 46.86 | 46.28 | 46.55 | 00:00:00 | | 2005-07-19 | 671,900 | 46.80 | 47.37 | 46.40 | 47.27 | 00:00:00 | | 2005-07-20 | 690,000 | 47.12 | 48.13 | 46.85 | 48.12 | 00:00:00 | | 2005-07-21 | 888,700 | 48.17 | 48.22 | 47.44 | 47.75 | 00:00:00 | | 2005-07-22 | 455,400 | 47.75 | 47.75 | 47.08 | 47.54 | 00:00:00 | | 2005-07-25 | 538,300 | 47.52 | 47.85 | 47.10 | 47.68 | 00:00:00 | | 2005-07-26 | 917,800 | 48.05 | 48.99 | 47.80 | 48.90 | 00:00:00 | | 2005-07-27 | 562,800 | 48.90 | 48.92 | 48.24 | 48.60 | 00:00:00 | | 2005-07-28 | 837,300 | 48.59 | 49.68 | 48.58 | 49.43 | 00:00:00 | | 2005-07-29 | 2,076,400 | 50.00 | 50.00 | 47.26 | 47.31 | 00:00:00 | | 2005-08-01 | 1,795,900 | 47.21 | 47.70 | 46.46 | 47.12 | 00:00:00 | | 2005-08-02 | 1,700,800 | 47.14 | 47.36 | 46.94 | 47.10 | 00:00:00 | | 2005-08-03 | 1,354,000 | 46.40 | 47.73 | 46.36 | 47.62 | 00:00:00 | | 2005-08-04 | 1,005,800 | 47.30 | 47.86 | 47.10 | 47.60 | 00:00:00 | | 2005-08-05 | 952,900 | 46.75 | 47.28 | 46.69 | 46.99 | 00:00:00 | | 2005-08-08 | 803,000 | 47.00 | 47.00 | 46.25 | 46.34 | 00:00:00 | | 2005-08-09 | 1,152,600 | 46.43 | 46.75 | 46.20 | 46.41 | 00:00:00 | | 2005-08-10 | 1,002,700 | 46.85 | 47.34 | 46.26 | 46.45 | 00:00:00 | | 2005-08-11 | 1,505,000 | 45.91 | 46.88 | 45.60 | 46.74 | 00:00:00 | | 2005-08-12 | 797,100 | 46.20 | 46.91 | 46.17 | 46.67 | 00:00:00 | | 2005-08-15 | 674,700 | 46.45 | 47.00 | 46.42 | 46.75 | 00:00:00 | | 2005-08-16 | 1,035,300 | 46.75 | 47.09 | 46.48 | 46.59 | 00:00:00 | | 2005-08-17 | 893,200 | 46.30 | 47.30 | 46.25 | 46.99 | 00:00:00 | | 2005-08-18 | 838,200 | 46.95 | 47.21 | 46.81 | 47.03 | 00:00:00 | | 2005-08-19 | 895,800 | 47.37 | 47.77 | 47.16 | 47.49 | 00:00:00 | | 2005-08-22 | 1,817,000 | 48.00 | 49.79 | 48.00 | 48.62 | 00:00:00 | | 2005-08-23 | 1,219,000 | 48.55 | 48.94 | 48.12 | 48.15 | 00:00:00 | | 2005-08-24 | 1,019,500 | 48.20 | 49.49 | 48.11 | 48.17 | 00:00:00 | | 2005-08-25 | 1,338,900 | 48.24 | 49.24 | 48.19 | 49.20 | 00:00:00 | | 2005-08-26 | 1,001,900 | 49.05 | 49.15 | 48.59 | 48.78 | 00:00:00 | | 2005-08-29 | 1,097,400 | 48.60 | 49.39 | 48.36 | 48.87 | 00:00:00 | | 2005-08-30 | 913,300 | 48.88 | 49.00 | 48.53 | 48.80 | 00:00:00 | | 2005-08-31 | 1,359,600 | 48.81 | 49.11 | 48.26 | 49.11 | 00:00:00 | | 2005-09-01 | 1,064,800 | 49.10 | 50.10 | 49.08 | 49.95 | 00:00:00 | | 2005-09-02 | 1,271,400 | 50.00 | 50.95 | 49.82 | 50.37 | 00:00:00 | | 2005-09-06 | 939,400 | 50.70 | 50.94 | 50.13 | 50.31 | 00:00:00 | | 2005-09-07 | 1,017,500 | 50.10 | 50.20 | 49.62 | 49.71 | 00:00:00 | | 2005-09-08 | 1,004,500 | 49.05 | 50.47 | 48.94 | 50.27 | 00:00:00 | | 2005-09-09 | 975,000 | 50.38 | 51.48 | 50.13 | 51.42 | 00:00:00 | | 2005-09-12 | 1,234,000 | 51.20 | 51.20 | 50.30 | 50.80 | 00:00:00 | | 2005-09-13 | 1,305,600 | 51.00 | 51.65 | 50.31 | 51.01 | 00:00:00 | | 2005-09-14 | 1,324,200 | 51.50 | 51.89 | 51.05 | 51.68 | 00:00:00 | | 2005-09-15 | 1,277,600 | 51.88 | 51.88 | 51.03 | 51.51 | 00:00:00 | | 2005-09-16 | 3,201,700 | 51.51 | 51.51 | 50.34 | 50.67 | 00:00:00 | | 2005-09-19 | 829,400 | 50.70 | 50.85 | 50.17 | 50.42 | 00:00:00 | | 2005-09-20 | 1,578,600 | 50.42 | 50.45 | 49.44 | 49.47 | 00:00:00 | | 2005-09-21 | 1,191,300 | 49.30 | 49.75 | 49.15 | 49.42 | 00:00:00 | | 2005-09-22 | 1,140,400 | 49.15 | 49.60 | 48.76 | 49.34 | 00:00:00 | | 2005-09-23 | 901,200 | 49.05 | 49.72 | 48.90 | 49.43 | 00:00:00 | | 2005-09-26 | 774,800 | 49.53 | 49.77 | 49.24 | 49.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
