|
 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 | | 2005-09-26 | 774,800 | 49.53 | 49.77 | 49.24 | 49.48 | 00:00:00 | | 2005-09-27 | 1,111,600 | 49.50 | 49.90 | 49.20 | 49.56 | 00:00:00 | | 2005-09-28 | 878,200 | 49.75 | 49.92 | 49.46 | 49.74 | 00:00:00 | | 2005-09-29 | 1,202,800 | 49.85 | 50.94 | 49.69 | 50.80 | 00:00:00 | | 2005-09-30 | 1,115,700 | 50.80 | 51.43 | 50.43 | 51.08 | 00:00:00 | | 2005-10-03 | 1,224,400 | 50.80 | 51.34 | 50.47 | 51.32 | 00:00:00 | | 2005-10-04 | 1,441,100 | 51.23 | 51.53 | 51.02 | 51.14 | 00:00:00 | | 2005-10-05 | 1,338,300 | 51.13 | 51.34 | 50.86 | 51.02 | 00:00:00 | | 2005-10-06 | 1,467,500 | 51.02 | 51.40 | 50.42 | 50.66 | 00:00:00 | | 2005-10-07 | 1,230,200 | 50.70 | 51.03 | 50.52 | 51.01 | 00:00:00 | | 2005-10-10 | 1,145,400 | 51.11 | 51.15 | 50.59 | 50.61 | 00:00:00 | | 2005-10-11 | 1,151,400 | 50.62 | 51.00 | 50.15 | 50.27 | 00:00:00 | | 2005-10-12 | 1,761,800 | 50.22 | 50.51 | 49.28 | 49.71 | 00:00:00 | | 2005-10-13 | 894,500 | 49.32 | 50.19 | 49.32 | 49.92 | 00:00:00 | | 2005-10-14 | 1,219,200 | 50.10 | 50.33 | 49.64 | 50.01 | 00:00:00 | | 2005-10-17 | 1,843,700 | 49.98 | 50.94 | 49.94 | 50.70 | 00:00:00 | | 2005-10-18 | 1,210,400 | 50.85 | 51.66 | 50.75 | 51.10 | 00:00:00 | | 2005-10-19 | 1,139,200 | 50.97 | 51.59 | 50.62 | 51.55 | 00:00:00 | | 2005-10-20 | 1,192,400 | 51.55 | 51.90 | 50.85 | 50.98 | 00:00:00 | | 2005-10-21 | 1,083,200 | 51.25 | 51.63 | 50.96 | 51.19 | 00:00:00 | | 2005-10-24 | 926,000 | 51.30 | 51.62 | 51.10 | 51.62 | 00:00:00 | | 2005-10-25 | 1,420,800 | 51.62 | 52.62 | 51.55 | 52.46 | 00:00:00 | | 2005-10-26 | 2,550,200 | 53.00 | 54.88 | 53.00 | 54.14 | 00:00:00 | | 2005-10-27 | 1,785,800 | 54.15 | 55.50 | 53.98 | 54.39 | 00:00:00 | | 2005-10-28 | 2,078,700 | 53.50 | 53.78 | 52.69 | 52.92 | 00:00:00 | | 2005-10-31 | 1,839,400 | 52.72 | 53.66 | 52.54 | 53.26 | 00:00:00 | | 2005-11-01 | 1,441,200 | 53.30 | 53.39 | 52.07 | 52.47 | 00:00:00 | | 2005-11-02 | 1,165,200 | 52.47 | 53.76 | 52.20 | 53.48 | 00:00:00 | | 2005-11-03 | 939,600 | 53.49 | 53.95 | 53.18 | 53.28 | 00:00:00 | | 2005-11-04 | 717,000 | 53.31 | 53.99 | 53.02 | 53.44 | 00:00:00 | | 2005-11-07 | 643,500 | 53.60 | 54.24 | 53.50 | 54.17 | 00:00:00 | | 2005-11-08 | 978,500 | 54.10 | 54.89 | 54.10 | 54.75 | 00:00:00 | | 2005-11-09 | 952,500 | 54.84 | 54.90 | 54.31 | 54.31 | 00:00:00 | | 2005-11-10 | 1,001,100 | 54.56 | 56.45 | 54.56 | 55.99 | 00:00:00 | | 2005-11-11 | 978,100 | 55.75 | 56.17 | 55.50 | 55.89 | 00:00:00 | | 2005-11-14 | 888,000 | 55.75 | 56.36 | 55.61 | 55.98 | 00:00:00 | | 2005-11-15 | 1,245,500 | 56.15 | 56.48 | 55.69 | 56.12 | 00:00:00 | | 2005-11-16 | 1,030,900 | 56.00 | 56.26 | 55.80 | 56.20 | 00:00:00 | | 2005-11-17 | 1,612,000 | 56.36 | 58.48 | 56.30 | 58.39 | 00:00:00 | | 2005-11-18 | 1,469,300 | 59.00 | 59.05 | 57.96 | 58.15 | 00:00:00 | | 2005-11-21 | 961,700 | 58.18 | 59.06 | 58.15 | 58.90 | 00:00:00 | | 2005-11-22 | 1,380,900 | 58.67 | 59.21 | 58.48 | 59.00 | 00:00:00 | | 2005-11-23 | 1,010,900 | 59.00 | 59.15 | 58.76 | 59.09 | 00:00:00 | | 2005-11-25 | 420,000 | 59.19 | 59.44 | 58.92 | 59.32 | 00:00:00 | | 2005-11-28 | 1,964,500 | 59.60 | 60.53 | 59.44 | 60.45 | 00:00:00 | | 2005-11-29 | 1,657,000 | 60.25 | 60.27 | 59.75 | 60.02 | 00:00:00 | | 2005-11-30 | 1,608,500 | 60.05 | 60.78 | 59.93 | 60.15 | 00:00:00 | | 2005-12-01 | 1,692,300 | 60.18 | 60.40 | 59.95 | 60.15 | 00:00:00 | | 2005-12-02 | 1,135,900 | 59.90 | 60.50 | 59.34 | 60.13 | 00:00:00 | | 2005-12-05 | 985,200 | 60.25 | 60.56 | 59.77 | 60.05 | 00:00:00 | | 2005-12-06 | 1,628,300 | 60.50 | 61.05 | 59.95 | 60.05 | 00:00:00 | | 2005-12-07 | 1,313,000 | 60.05 | 60.50 | 59.56 | 59.66 | 00:00:00 | | 2005-12-08 | 941,100 | 59.80 | 60.50 | 59.68 | 60.17 | 00:00:00 | | 2005-12-09 | 868,800 | 60.43 | 60.91 | 60.02 | 60.63 | 00:00:00 | | 2005-12-12 | 1,349,200 | 60.90 | 61.42 | 60.01 | 60.20 | 00:00:00 | | 2005-12-13 | 1,617,400 | 60.10 | 61.50 | 60.04 | 61.30 | 00:00:00 | | 2005-12-14 | 1,576,100 | 61.30 | 61.75 | 61.00 | 61.69 | 00:00:00 | | 2005-12-15 | 1,186,400 | 62.50 | 62.50 | 61.22 | 61.46 | 00:00:00 | | 2005-12-16 | 1,608,100 | 61.50 | 61.67 | 61.33 | 61.50 | 00:00:00 | | 2005-12-19 | 1,417,600 | 61.50 | 61.69 | 60.89 | 61.42 | 00:00:00 | | 2005-12-20 | 1,387,900 | 61.52 | 62.15 | 61.46 | 61.87 | 00:00:00 | | 2005-12-21 | 1,334,000 | 61.95 | 62.30 | 61.88 | 62.30 | 00:00:00 | | 2005-12-22 | 1,233,800 | 62.30 | 62.30 | 61.70 | 62.13 | 00:00:00 | | 2005-12-23 | 611,200 | 62.10 | 62.21 | 61.79 | 62.12 | 00:00:00 | | 2005-12-27 | 686,500 | 62.20 | 62.35 | 61.41 | 61.83 | 00:00:00 | | 2005-12-28 | 536,200 | 62.20 | 62.20 | 61.41 | 61.88 | 00:00:00 | | 2005-12-29 | 697,000 | 62.13 | 62.39 | 61.68 | 61.68 | 00:00:00 | | 2005-12-30 | 658,700 | 61.58 | 61.72 | 61.24 | 61.42 | 00:00:00 | | 2006-01-03 | 1,554,100 | 61.67 | 63.02 | 61.56 | 62.96 | 00:00:00 | | 2006-01-04 | 1,370,900 | 63.10 | 63.46 | 62.61 | 62.89 | 00:00:00 | | 2006-01-05 | 949,300 | 62.65 | 63.16 | 62.65 | 63.12 | 00:00:00 | | 2006-01-06 | 862,900 | 63.15 | 63.52 | 63.08 | 63.44 | 00:00:00 | | 2006-01-09 | 1,574,800 | 63.40 | 64.51 | 63.17 | 64.47 | 00:00:00 | | 2006-01-10 | 1,484,200 | 64.47 | 65.08 | 64.37 | 65.03 | 00:00:00 | | 2006-01-11 | 1,610,600 | 65.02 | 65.70 | 64.76 | 65.65 | 00:00:00 | | 2006-01-12 | 985,300 | 65.65 | 65.65 | 64.95 | 65.04 | 00:00:00 | | 2006-01-13 | 1,630,900 | 65.11 | 65.38 | 64.06 | 64.21 | 00:00:00 | | 2006-01-17 | 1,988,900 | 62.00 | 63.38 | 61.94 | 63.09 | 00:00:00 | | 2006-01-18 | 1,633,700 | 62.95 | 63.20 | 62.13 | 62.43 | 00:00:00 | | 2006-01-19 | 1,406,100 | 62.42 | 62.86 | 62.09 | 62.53 | 00:00:00 | | 2006-01-20 | 2,062,700 | 62.20 | 62.34 | 61.09 | 61.20 | 00:00:00 | | 2006-01-23 | 1,807,300 | 62.75 | 63.27 | 61.92 | 62.94 | 00:00:00 | | 2006-01-24 | 1,824,900 | 63.45 | 64.21 | 63.06 | 63.79 | 00:00:00 | | 2006-01-25 | 1,159,200 | 63.90 | 64.00 | 62.94 | 63.03 | 00:00:00 | | 2006-01-26 | 1,289,500 | 63.30 | 63.88 | 63.30 | 63.45 | 00:00:00 | | 2006-01-27 | 829,200 | 63.60 | 64.34 | 63.30 | 63.92 | 00:00:00 | | 2006-01-30 | 815,100 | 64.15 | 64.50 | 63.93 | 64.50 | 00:00:00 | | 2006-01-31 | 1,735,700 | 64.50 | 64.93 | 63.31 | 63.32 | 00:00:00 | | 2006-02-01 | 2,322,200 | 63.32 | 64.05 | 63.16 | 63.60 | 00:00:00 | | 2006-02-02 | 2,330,200 | 63.60 | 64.17 | 63.28 | 63.95 | 00:00:00 | | 2006-02-03 | 2,007,600 | 64.50 | 65.03 | 63.00 | 63.89 | 00:00:00 | | 2006-02-06 | 1,388,200 | 64.10 | 64.26 | 63.78 | 64.00 | 00:00:00 | | 2006-02-07 | 2,041,300 | 63.25 | 63.47 | 61.96 | 62.03 | 00:00:00 | | 2006-02-08 | 1,289,000 | 62.70 | 63.73 | 62.45 | 62.97 | 00:00:00 | | 2006-02-09 | 1,595,500 | 62.65 | 63.95 | 62.65 | 63.66 | 00:00:00 | | 2006-02-10 | 1,729,000 | 63.67 | 64.23 | 63.40 | 64.10 | 00:00:00 | | 2006-02-13 | 814,100 | 63.80 | 63.87 | 62.82 | 62.99 | 00:00:00 | | 2006-02-14 | 1,746,800 | 63.34 | 64.57 | 63.31 | 64.40 | 00:00:00 | | 2006-02-15 | 1,009,300 | 64.15 | 65.07 | 63.86 | 65.00 | 00:00:00 | | 2006-02-16 | 875,500 | 64.90 | 65.11 | 64.69 | 65.10 | 00:00:00 | | 2006-02-17 | 858,700 | 65.10 | 65.12 | 64.74 | 65.01 | 00:00:00 | | 2006-02-21 | 1,157,300 | 64.80 | 65.25 | 64.76 | 65.05 | 00:00:00 | | 2006-02-22 | 1,500,000 | 65.65 | 67.22 | 65.58 | 67.13 | 00:00:00 | | 2006-02-23 | 1,168,300 | 67.14 | 67.71 | 66.78 | 67.26 | 00:00:00 | | 2006-02-24 | 1,045,200 | 67.26 | 68.00 | 67.11 | 67.96 | 00:00:00 | | 2006-02-27 | 1,248,300 | 67.90 | 68.43 | 67.90 | 68.33 | 00:00:00 | | 2006-02-28 | 1,478,600 | 68.33 | 68.35 | 67.00 | 67.00 | 00:00:00 | | 2006-03-01 | 1,559,600 | 67.10 | 68.44 | 67.00 | 68.39 | 00:00:00 | | 2006-03-02 | 1,273,600 | 68.39 | 68.39 | 67.50 | 68.00 | 00:00:00 | | 2006-03-03 | 1,967,500 | 67.93 | 68.13 | 66.98 | 67.65 | 00:00:00 | | 2006-03-06 | 1,170,200 | 67.50 | 68.08 | 67.40 | 67.58 | 00:00:00 | | 2006-03-07 | 857,900 | 67.70 | 67.75 | 67.06 | 67.11 | 00:00:00 | | 2006-03-08 | 1,362,800 | 67.12 | 67.13 | 66.14 | 66.85 | 00:00:00 | | 2006-03-09 | 1,130,100 | 66.75 | 67.30 | 66.50 | 66.85 | 00:00:00 | | 2006-03-10 | 713,600 | 66.70 | 67.55 | 66.55 | 67.55 | 00:00:00 | | 2006-03-13 | 731,400 | 67.50 | 67.69 | 67.32 | 67.54 | 00:00:00 | | 2006-03-14 | 1,761,100 | 67.54 | 69.15 | 67.44 | 69.15 | 00:00:00 | | 2006-03-15 | 1,452,300 | 68.85 | 70.04 | 68.79 | 69.87 | 00:00:00 | | 2006-03-16 | 1,118,900 | 70.00 | 70.13 | 69.04 | 69.06 | 00:00:00 | | 2006-03-17 | 1,334,900 | 69.30 | 69.94 | 68.86 | 69.85 | 00:00:00 | | 2006-03-20 | 1,054,000 | 70.00 | 70.11 | 69.56 | 69.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
