|
 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 | | 2006-03-20 | 1,054,000 | 70.00 | 70.11 | 69.56 | 69.66 | 00:00:00 | | 2006-03-21 | 760,500 | 69.60 | 69.75 | 68.85 | 68.95 | 00:00:00 | | 2006-03-22 | 1,373,000 | 69.46 | 69.96 | 69.43 | 69.52 | 00:00:00 | | 2006-03-23 | 797,700 | 69.65 | 69.85 | 69.05 | 69.72 | 00:00:00 | | 2006-03-24 | 966,900 | 69.50 | 70.66 | 69.50 | 70.57 | 00:00:00 | | 2006-03-27 | 671,200 | 70.57 | 70.69 | 70.26 | 70.47 | 00:00:00 | | 2006-03-28 | 849,300 | 70.55 | 70.96 | 69.42 | 69.59 | 00:00:00 | | 2006-03-29 | 1,000,400 | 69.60 | 71.38 | 69.46 | 71.16 | 00:00:00 | | 2006-03-30 | 810,300 | 71.17 | 71.37 | 70.50 | 70.85 | 00:00:00 | | 2006-03-31 | 1,225,500 | 70.86 | 71.95 | 70.71 | 71.46 | 00:00:00 | | 2006-04-03 | 1,531,400 | 72.05 | 73.29 | 72.03 | 72.31 | 00:00:00 | | 2006-04-04 | 918,100 | 72.65 | 72.85 | 72.30 | 72.45 | 00:00:00 | | 2006-04-05 | 1,428,900 | 72.70 | 72.71 | 71.23 | 71.23 | 00:00:00 | | 2006-04-06 | 1,546,700 | 71.23 | 71.26 | 70.68 | 71.00 | 00:00:00 | | 2006-04-07 | 880,200 | 70.80 | 71.25 | 70.75 | 70.87 | 00:00:00 | | 2006-04-10 | 917,900 | 71.00 | 71.01 | 70.25 | 70.40 | 00:00:00 | | 2006-04-11 | 1,470,700 | 70.35 | 70.35 | 69.44 | 69.75 | 00:00:00 | | 2006-04-12 | 802,000 | 69.85 | 69.94 | 69.33 | 69.66 | 00:00:00 | | 2006-04-13 | 721,300 | 69.70 | 69.86 | 69.48 | 69.70 | 00:00:00 | | 2006-04-17 | 1,321,500 | 69.30 | 70.62 | 69.30 | 70.50 | 00:00:00 | | 2006-04-18 | 2,222,600 | 70.53 | 71.48 | 70.53 | 71.14 | 00:00:00 | | 2006-04-19 | 890,900 | 71.10 | 71.36 | 70.31 | 70.88 | 00:00:00 | | 2006-04-20 | 915,100 | 70.88 | 71.49 | 70.88 | 71.36 | 00:00:00 | | 2006-04-21 | 673,200 | 71.70 | 71.75 | 70.49 | 70.97 | 00:00:00 | | 2006-04-24 | 838,800 | 70.97 | 71.25 | 70.55 | 71.04 | 00:00:00 | | 2006-04-25 | 915,100 | 71.00 | 71.01 | 70.38 | 70.43 | 00:00:00 | | 2006-04-26 | 10,403,400 | 69.60 | 69.61 | 61.25 | 62.00 | 00:00:00 | | 2006-04-27 | 3,904,600 | 62.00 | 62.75 | 60.05 | 62.00 | 00:00:00 | | 2006-04-28 | 2,306,400 | 61.58 | 62.35 | 61.18 | 62.01 | 00:00:00 | | 2006-05-01 | 3,070,000 | 61.55 | 61.79 | 59.90 | 59.93 | 00:00:00 | | 2006-05-02 | 3,799,900 | 59.60 | 59.84 | 58.46 | 59.06 | 00:00:00 | | 2006-05-03 | 3,680,300 | 58.97 | 59.38 | 58.61 | 58.75 | 00:00:00 | | 2006-05-04 | 2,564,900 | 58.60 | 59.50 | 58.51 | 58.63 | 00:00:00 | | 2006-05-05 | 2,604,700 | 58.98 | 59.04 | 58.35 | 58.60 | 00:00:00 | | 2006-05-08 | 2,386,000 | 58.25 | 58.43 | 57.31 | 57.59 | 00:00:00 | | 2006-05-09 | 4,429,900 | 57.00 | 57.06 | 55.19 | 55.46 | 00:00:00 | | 2006-05-10 | 3,930,000 | 54.75 | 57.01 | 54.36 | 56.64 | 00:00:00 | | 2006-05-11 | 3,162,200 | 56.90 | 57.15 | 55.97 | 56.18 | 00:00:00 | | 2006-05-12 | 4,061,700 | 56.10 | 58.21 | 55.88 | 57.85 | 00:00:00 | | 2006-05-15 | 3,221,000 | 57.45 | 58.75 | 57.40 | 58.66 | 00:00:00 | | 2006-05-16 | 2,640,200 | 58.67 | 59.22 | 58.04 | 58.66 | 00:00:00 | | 2006-05-17 | 2,999,600 | 58.30 | 58.34 | 56.54 | 57.15 | 00:00:00 | | 2006-05-18 | 2,170,600 | 56.36 | 57.28 | 55.39 | 55.41 | 00:00:00 | | 2006-05-19 | 3,013,000 | 55.41 | 55.69 | 54.39 | 54.44 | 00:00:00 | | 2006-05-22 | 3,430,600 | 54.15 | 54.68 | 53.31 | 54.50 | 00:00:00 | | 2006-05-23 | 2,730,000 | 54.50 | 54.85 | 53.97 | 54.02 | 00:00:00 | | 2006-05-24 | 2,067,000 | 53.75 | 54.11 | 53.04 | 53.66 | 00:00:00 | | 2006-05-25 | 1,875,400 | 54.00 | 54.59 | 53.47 | 53.92 | 00:00:00 | | 2006-05-26 | 2,324,600 | 54.35 | 54.78 | 53.61 | 53.83 | 00:00:00 | | 2006-05-30 | 2,027,200 | 53.45 | 53.46 | 52.48 | 52.55 | 00:00:00 | | 2006-05-31 | 2,776,600 | 52.62 | 53.12 | 51.92 | 52.30 | 00:00:00 | | 2006-06-01 | 1,597,200 | 52.55 | 52.79 | 52.31 | 52.63 | 00:00:00 | | 2006-06-02 | 1,637,400 | 52.80 | 53.44 | 52.51 | 52.92 | 00:00:00 | | 2006-06-05 | 1,817,100 | 52.80 | 52.83 | 51.71 | 51.83 | 00:00:00 | | 2006-06-06 | 3,331,200 | 51.90 | 53.50 | 51.90 | 52.99 | 00:00:00 | | 2006-06-07 | 2,588,800 | 53.05 | 53.60 | 51.75 | 51.95 | 00:00:00 | | 2006-06-08 | 2,249,500 | 51.70 | 52.40 | 51.01 | 52.19 | 00:00:00 | | 2006-06-09 | 2,508,000 | 53.51 | 53.95 | 52.75 | 52.75 | 00:00:00 | | 2006-06-12 | 1,547,600 | 52.60 | 52.84 | 51.90 | 51.91 | 00:00:00 | | 2006-06-13 | 2,256,100 | 51.30 | 51.44 | 50.28 | 50.43 | 00:00:00 | | 2006-06-14 | 2,160,100 | 50.20 | 50.97 | 49.77 | 50.85 | 00:00:00 | | 2006-06-15 | 1,352,100 | 51.15 | 52.30 | 50.89 | 52.13 | 00:00:00 | | 2006-06-16 | 1,907,800 | 52.23 | 52.74 | 52.10 | 52.73 | 00:00:00 | | 2006-06-19 | 1,660,700 | 52.60 | 52.90 | 51.98 | 52.64 | 00:00:00 | | 2006-06-20 | 1,193,500 | 52.64 | 52.96 | 52.30 | 52.64 | 00:00:00 | | 2006-06-21 | 1,525,600 | 52.53 | 53.21 | 52.36 | 53.07 | 00:00:00 | | 2006-06-22 | 2,117,200 | 53.20 | 53.63 | 52.44 | 52.70 | 00:00:00 | | 2006-06-23 | 1,978,900 | 52.90 | 53.80 | 52.90 | 53.36 | 00:00:00 | | 2006-06-26 | 2,454,500 | 53.15 | 53.38 | 52.77 | 53.04 | 00:00:00 | | 2006-06-27 | 1,739,900 | 53.10 | 53.34 | 52.37 | 52.80 | 00:00:00 | | 2006-06-28 | 1,407,900 | 53.05 | 53.65 | 52.75 | 53.56 | 00:00:00 | | 2006-06-29 | 1,873,800 | 53.75 | 54.23 | 53.59 | 54.01 | 00:00:00 | | 2006-06-30 | 2,374,800 | 54.15 | 55.12 | 54.15 | 54.46 | 00:00:00 | | 2006-07-03 | 676,800 | 55.00 | 55.26 | 54.75 | 55.15 | 00:00:00 | | 2006-07-05 | 1,648,700 | 55.05 | 55.06 | 54.04 | 54.93 | 00:00:00 | | 2006-07-06 | 776,700 | 54.97 | 55.11 | 54.66 | 54.81 | 00:00:00 | | 2006-07-07 | 1,490,200 | 54.70 | 55.06 | 53.50 | 53.76 | 00:00:00 | | 2006-07-10 | 947,300 | 54.02 | 54.43 | 53.73 | 53.77 | 00:00:00 | | 2006-07-11 | 1,112,600 | 53.57 | 53.57 | 52.67 | 53.09 | 00:00:00 | | 2006-07-12 | 1,627,500 | 52.90 | 53.26 | 51.72 | 51.90 | 00:00:00 | | 2006-07-13 | 2,361,000 | 51.45 | 51.45 | 50.01 | 50.45 | 00:00:00 | | 2006-07-14 | 1,800,500 | 50.24 | 50.45 | 49.76 | 50.33 | 00:00:00 | | 2006-07-17 | 1,704,200 | 50.20 | 50.60 | 50.00 | 50.30 | 00:00:00 | | 2006-07-18 | 1,576,700 | 50.55 | 51.25 | 50.26 | 51.05 | 00:00:00 | | 2006-07-19 | 1,243,400 | 51.50 | 52.69 | 51.40 | 52.14 | 00:00:00 | | 2006-07-20 | 669,000 | 51.95 | 52.20 | 51.11 | 51.11 | 00:00:00 | | 2006-07-21 | 971,400 | 51.35 | 51.52 | 50.48 | 50.54 | 00:00:00 | | 2006-07-24 | 1,214,400 | 50.59 | 52.08 | 50.54 | 51.95 | 00:00:00 | | 2006-07-25 | 2,701,600 | 51.80 | 53.19 | 51.79 | 53.00 | 00:00:00 | | 2006-07-26 | 3,225,700 | 54.65 | 55.12 | 54.24 | 54.76 | 00:00:00 | | 2006-07-27 | 1,088,600 | 55.00 | 55.16 | 54.34 | 54.65 | 00:00:00 | | 2006-07-28 | 1,238,200 | 54.80 | 56.35 | 54.80 | 56.08 | 00:00:00 | | 2006-07-31 | 1,185,300 | 55.99 | 56.00 | 54.81 | 54.88 | 00:00:00 | | 2006-08-01 | 1,867,600 | 55.00 | 55.01 | 53.85 | 54.11 | 00:00:00 | | 2006-08-02 | 5,271,200 | 55.70 | 60.11 | 55.64 | 60.11 | 00:00:00 | | 2006-08-03 | 2,327,400 | 59.05 | 60.25 | 58.80 | 59.40 | 00:00:00 | | 2006-08-04 | 1,315,700 | 59.94 | 60.41 | 58.99 | 59.31 | 00:00:00 | | 2006-08-07 | 949,700 | 59.41 | 59.74 | 59.00 | 59.17 | 00:00:00 | | 2006-08-08 | 1,429,100 | 59.40 | 59.56 | 57.90 | 58.12 | 00:00:00 | | 2006-08-09 | 854,400 | 58.37 | 58.71 | 57.50 | 57.65 | 00:00:00 | | 2006-08-10 | 1,296,100 | 57.10 | 58.16 | 56.90 | 57.99 | 00:00:00 | | 2006-08-11 | 1,254,100 | 57.72 | 57.83 | 57.08 | 57.20 | 00:00:00 | | 2006-08-14 | 1,076,300 | 57.60 | 58.30 | 56.93 | 57.03 | 00:00:00 | | 2006-08-15 | 1,563,000 | 57.90 | 59.66 | 57.71 | 59.15 | 00:00:00 | | 2006-08-16 | 1,174,000 | 59.58 | 59.97 | 59.09 | 59.48 | 00:00:00 | | 2006-08-17 | 721,700 | 59.33 | 60.00 | 59.31 | 59.83 | 00:00:00 | | 2006-08-18 | 694,100 | 59.83 | 59.97 | 59.38 | 59.63 | 00:00:00 | | 2006-08-21 | 497,800 | 59.30 | 59.63 | 58.80 | 59.33 | 00:00:00 | | 2006-08-22 | 730,900 | 59.33 | 59.81 | 59.18 | 59.70 | 00:00:00 | | 2006-08-23 | 475,200 | 59.70 | 60.25 | 59.03 | 59.19 | 00:00:00 | | 2006-08-24 | 736,800 | 59.19 | 59.31 | 58.42 | 58.49 | 00:00:00 | | 2006-08-25 | 621,000 | 58.29 | 59.08 | 58.08 | 59.00 | 00:00:00 | | 2006-08-28 | 1,449,000 | 59.04 | 60.45 | 59.00 | 60.05 | 00:00:00 | | 2006-08-29 | 1,493,900 | 60.26 | 60.74 | 59.90 | 60.69 | 00:00:00 | | 2006-08-30 | 1,348,100 | 60.90 | 61.72 | 60.54 | 61.63 | 00:00:00 | | 2006-08-31 | 1,389,400 | 61.95 | 61.95 | 61.02 | 61.18 | 00:00:00 | | 2006-09-01 | 1,102,600 | 61.50 | 62.96 | 61.50 | 62.56 | 00:00:00 | | 2006-09-05 | 1,466,100 | 62.90 | 63.21 | 62.21 | 62.79 | 00:00:00 | | 2006-09-06 | 1,034,700 | 62.69 | 62.69 | 61.19 | 61.37 | 00:00:00 | | 2006-09-07 | 1,142,400 | 61.15 | 61.30 | 60.50 | 60.59 | 00:00:00 | | 2006-09-08 | 880,300 | 60.95 | 61.96 | 60.80 | 61.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
