|
 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 | | 2006-09-08 | 880,300 | 60.95 | 61.96 | 60.80 | 61.85 | 00:00:00 | | 2006-09-11 | 1,118,000 | 61.85 | 62.53 | 61.13 | 62.17 | 00:00:00 | | 2006-09-12 | 1,314,600 | 62.17 | 62.51 | 61.82 | 62.17 | 00:00:00 | | 2006-09-13 | 1,045,500 | 62.07 | 63.39 | 61.90 | 63.37 | 00:00:00 | | 2006-09-14 | 848,500 | 63.37 | 63.80 | 62.93 | 63.20 | 00:00:00 | | 2006-09-15 | 2,211,200 | 63.65 | 64.87 | 63.35 | 64.67 | 00:00:00 | | 2006-09-18 | 1,255,300 | 64.90 | 65.16 | 63.38 | 63.38 | 00:00:00 | | 2006-09-19 | 1,079,900 | 63.40 | 63.88 | 62.63 | 62.73 | 00:00:00 | | 2006-09-20 | 613,400 | 62.95 | 63.61 | 62.95 | 63.25 | 00:00:00 | | 2006-09-21 | 897,600 | 63.50 | 63.75 | 63.12 | 63.45 | 00:00:00 | | 2006-09-22 | 607,000 | 63.46 | 63.68 | 63.00 | 63.12 | 00:00:00 | | 2006-09-25 | 829,900 | 63.45 | 63.95 | 62.78 | 63.68 | 00:00:00 | | 2006-09-26 | 944,000 | 63.85 | 64.02 | 63.30 | 63.73 | 00:00:00 | | 2006-09-27 | 865,500 | 63.30 | 63.80 | 63.24 | 63.44 | 00:00:00 | | 2006-09-28 | 889,300 | 63.30 | 63.56 | 62.89 | 62.97 | 00:00:00 | | 2006-09-29 | 2,201,900 | 63.25 | 65.84 | 63.25 | 65.38 | 00:00:00 | | 2006-10-02 | 1,319,900 | 65.38 | 65.45 | 63.75 | 64.25 | 00:00:00 | | 2006-10-03 | 2,628,500 | 64.00 | 64.06 | 61.29 | 61.78 | 00:00:00 | | 2006-10-04 | 1,184,000 | 61.70 | 63.05 | 61.68 | 62.95 | 00:00:00 | | 2006-10-05 | 1,133,200 | 62.80 | 63.16 | 62.00 | 63.00 | 00:00:00 | | 2006-10-06 | 944,700 | 62.55 | 62.93 | 61.80 | 61.97 | 00:00:00 | | 2006-10-09 | 1,559,400 | 61.85 | 61.99 | 60.60 | 60.91 | 00:00:00 | | 2006-10-10 | 1,315,900 | 60.80 | 61.70 | 60.80 | 61.55 | 00:00:00 | | 2006-10-11 | 1,077,800 | 61.40 | 61.83 | 60.82 | 61.42 | 00:00:00 | | 2006-10-12 | 1,277,100 | 61.40 | 62.31 | 61.40 | 61.60 | 00:00:00 | | 2006-10-13 | 1,200,200 | 61.82 | 62.91 | 61.74 | 62.76 | 00:00:00 | | 2006-10-16 | 987,900 | 63.21 | 63.80 | 62.72 | 63.39 | 00:00:00 | | 2006-10-17 | 674,800 | 63.39 | 63.46 | 62.73 | 62.85 | 00:00:00 | | 2006-10-18 | 860,600 | 63.35 | 63.84 | 62.76 | 63.67 | 00:00:00 | | 2006-10-19 | 2,070,500 | 64.15 | 66.67 | 64.15 | 65.57 | 00:00:00 | | 2006-10-20 | 1,325,000 | 66.00 | 66.44 | 64.72 | 65.17 | 00:00:00 | | 2006-10-23 | 946,300 | 64.65 | 66.25 | 64.64 | 66.13 | 00:00:00 | | 2006-10-24 | 1,209,200 | 65.64 | 65.87 | 64.32 | 64.43 | 00:00:00 | | 2006-10-25 | 1,423,900 | 66.10 | 66.11 | 64.06 | 65.12 | 00:00:00 | | 2006-10-26 | 1,279,600 | 65.16 | 66.83 | 65.16 | 66.45 | 00:00:00 | | 2006-10-27 | 785,700 | 66.60 | 66.98 | 65.88 | 65.92 | 00:00:00 | | 2006-10-30 | 868,300 | 65.88 | 66.40 | 65.42 | 65.70 | 00:00:00 | | 2006-10-31 | 1,893,000 | 66.26 | 67.15 | 65.88 | 66.30 | 00:00:00 | | 2006-11-01 | 1,657,000 | 66.16 | 66.33 | 65.48 | 65.90 | 00:00:00 | | 2006-11-02 | 1,093,900 | 65.90 | 66.01 | 65.27 | 65.55 | 00:00:00 | | 2006-11-03 | 955,400 | 65.90 | 66.31 | 65.58 | 65.78 | 00:00:00 | | 2006-11-06 | 755,200 | 65.97 | 66.60 | 65.85 | 66.06 | 00:00:00 | | 2006-11-07 | 818,200 | 66.00 | 66.49 | 65.71 | 66.02 | 00:00:00 | | 2006-11-08 | 1,043,300 | 66.00 | 66.14 | 65.65 | 66.07 | 00:00:00 | | 2006-11-09 | 1,084,800 | 66.14 | 66.84 | 65.85 | 66.17 | 00:00:00 | | 2006-11-10 | 773,300 | 65.90 | 66.45 | 65.36 | 66.24 | 00:00:00 | | 2006-11-13 | 1,258,200 | 66.24 | 68.00 | 66.09 | 67.97 | 00:00:00 | | 2006-11-14 | 1,169,700 | 68.00 | 68.60 | 67.24 | 68.54 | 00:00:00 | | 2006-11-15 | 1,482,300 | 68.75 | 69.65 | 68.44 | 68.79 | 00:00:00 | | 2006-11-16 | 873,400 | 69.15 | 69.61 | 68.98 | 69.30 | 00:00:00 | | 2006-11-17 | 653,000 | 69.11 | 69.51 | 68.77 | 68.88 | 00:00:00 | | 2006-11-20 | 1,322,400 | 69.03 | 69.94 | 68.58 | 69.74 | 00:00:00 | | 2006-11-21 | 843,500 | 69.99 | 70.00 | 69.34 | 69.43 | 00:00:00 | | 2006-11-22 | 563,900 | 69.55 | 70.00 | 69.48 | 69.94 | 00:00:00 | | 2006-11-24 | 237,500 | 69.85 | 70.05 | 69.51 | 69.73 | 00:00:00 | | 2006-11-27 | 1,496,500 | 69.45 | 69.54 | 67.29 | 67.76 | 00:00:00 | | 2006-11-28 | 1,852,000 | 67.25 | 68.65 | 67.25 | 68.50 | 00:00:00 | | 2006-11-29 | 1,500,400 | 68.57 | 69.38 | 68.14 | 69.28 | 00:00:00 | | 2006-11-30 | 2,045,500 | 69.44 | 70.09 | 68.82 | 69.48 | 00:00:00 | | 2006-12-01 | 1,103,300 | 70.26 | 70.26 | 68.81 | 69.30 | 00:00:00 | | 2006-12-04 | 912,900 | 69.54 | 70.23 | 69.35 | 70.13 | 00:00:00 | | 2006-12-05 | 857,600 | 70.12 | 70.35 | 69.46 | 70.19 | 00:00:00 | | 2006-12-06 | 1,777,600 | 70.20 | 71.70 | 70.20 | 71.49 | 00:00:00 | | 2006-12-07 | 902,100 | 71.47 | 71.50 | 69.82 | 70.01 | 00:00:00 | | 2006-12-08 | 922,800 | 70.10 | 70.50 | 69.35 | 69.46 | 00:00:00 | | 2006-12-11 | 791,100 | 69.46 | 70.24 | 69.45 | 69.65 | 00:00:00 | | 2006-12-12 | 934,500 | 69.75 | 70.50 | 69.50 | 69.58 | 00:00:00 | | 2006-12-13 | 735,800 | 70.10 | 70.68 | 69.96 | 70.28 | 00:00:00 | | 2006-12-14 | 695,000 | 70.39 | 70.98 | 69.79 | 70.12 | 00:00:00 | | 2006-12-15 | 992,100 | 70.23 | 70.62 | 69.24 | 69.82 | 00:00:00 | | 2006-12-18 | 1,122,500 | 68.82 | 70.03 | 68.82 | 69.69 | 00:00:00 | | 2006-12-19 | 935,600 | 69.59 | 69.98 | 69.50 | 69.90 | 00:00:00 | | 2006-12-20 | 768,400 | 69.90 | 70.51 | 69.64 | 70.36 | 00:00:00 | | 2006-12-21 | 993,500 | 70.55 | 71.36 | 70.17 | 70.47 | 00:00:00 | | 2006-12-22 | 1,233,500 | 70.50 | 70.95 | 70.08 | 70.08 | 00:00:00 | | 2006-12-26 | 373,200 | 70.07 | 70.49 | 69.96 | 70.32 | 00:00:00 | | 2006-12-27 | 562,500 | 70.74 | 70.95 | 69.89 | 70.04 | 00:00:00 | | 2006-12-28 | 576,100 | 69.69 | 70.36 | 69.51 | 70.05 | 00:00:00 | | 2006-12-29 | 703,600 | 70.00 | 70.10 | 68.84 | 69.06 | 00:00:00 | | 2007-01-03 | 1,854,800 | 69.00 | 71.79 | 69.00 | 70.32 | 00:00:00 | | 2007-01-04 | 1,154,700 | 70.33 | 70.51 | 69.45 | 69.81 | 00:00:00 | | 2007-01-05 | 947,800 | 69.35 | 69.42 | 68.76 | 68.78 | 00:00:00 | | 2007-01-08 | 745,400 | 68.77 | 69.14 | 68.25 | 68.76 | 00:00:00 | | 2007-01-09 | 1,068,500 | 68.79 | 68.99 | 67.72 | 68.20 | 00:00:00 | | 2007-01-10 | 843,500 | 67.95 | 69.20 | 67.54 | 68.92 | 00:00:00 | | 2007-01-11 | 783,200 | 69.15 | 69.93 | 68.71 | 69.79 | 00:00:00 | | 2007-01-12 | 795,900 | 69.51 | 69.83 | 68.67 | 69.37 | 00:00:00 | | 2007-01-16 | 860,400 | 69.15 | 69.57 | 68.79 | 69.36 | 00:00:00 | | 2007-01-17 | 1,425,900 | 69.32 | 70.68 | 68.81 | 70.54 | 00:00:00 | | 2007-01-18 | 2,126,500 | 70.20 | 71.10 | 69.81 | 70.68 | 00:00:00 | | 2007-01-19 | 1,034,200 | 70.74 | 71.46 | 70.73 | 71.34 | 00:00:00 | | 2007-01-22 | 1,271,100 | 71.21 | 71.92 | 70.91 | 71.75 | 00:00:00 | | 2007-01-23 | 1,434,000 | 71.60 | 72.60 | 71.50 | 72.36 | 00:00:00 | | 2007-01-24 | 683,000 | 72.21 | 72.50 | 71.83 | 72.38 | 00:00:00 | | 2007-01-25 | 1,203,800 | 72.50 | 72.60 | 71.53 | 71.82 | 00:00:00 | | 2007-01-26 | 1,015,000 | 71.91 | 72.36 | 70.38 | 70.75 | 00:00:00 | | 2007-01-29 | 1,065,000 | 70.84 | 71.73 | 70.71 | 71.24 | 00:00:00 | | 2007-01-30 | 805,200 | 71.23 | 71.50 | 70.50 | 70.60 | 00:00:00 | | 2007-01-31 | 955,700 | 70.55 | 71.93 | 70.42 | 71.56 | 00:00:00 | | 2007-02-01 | 1,126,300 | 71.95 | 72.65 | 71.85 | 72.61 | 00:00:00 | | 2007-02-02 | 733,900 | 72.61 | 72.91 | 72.33 | 72.47 | 00:00:00 | | 2007-02-05 | 581,500 | 72.22 | 72.67 | 71.89 | 72.09 | 00:00:00 | | 2007-02-06 | 675,300 | 72.40 | 72.65 | 72.01 | 72.61 | 00:00:00 | | 2007-02-07 | 1,587,400 | 72.61 | 74.00 | 72.12 | 73.95 | 00:00:00 | | 2007-02-08 | 1,699,800 | 73.85 | 76.09 | 73.85 | 74.84 | 00:00:00 | | 2007-02-09 | 1,455,800 | 75.00 | 75.25 | 73.66 | 73.71 | 00:00:00 | | 2007-02-12 | 1,958,100 | 73.20 | 73.70 | 71.73 | 71.83 | 00:00:00 | | 2007-02-13 | 2,821,900 | 71.84 | 72.10 | 70.81 | 70.95 | 00:00:00 | | 2007-02-14 | 1,626,700 | 71.10 | 72.18 | 71.07 | 71.68 | 00:00:00 | | 2007-02-15 | 930,700 | 71.85 | 72.25 | 71.44 | 71.80 | 00:00:00 | | 2007-02-16 | 1,308,800 | 71.50 | 72.75 | 71.43 | 72.68 | 00:00:00 | | 2007-02-20 | 1,337,900 | 72.64 | 72.88 | 72.05 | 72.70 | 00:00:00 | | 2007-02-21 | 1,931,400 | 72.69 | 72.70 | 70.94 | 71.21 | 00:00:00 | | 2007-02-22 | 3,301,700 | 70.85 | 70.86 | 68.73 | 68.79 | 00:00:00 | | 2007-02-23 | 4,727,000 | 69.00 | 69.00 | 66.71 | 67.43 | 00:00:00 | | 2007-02-26 | 5,238,500 | 66.75 | 66.86 | 63.51 | 65.37 | 00:00:00 | | 2007-02-27 | 4,129,700 | 65.51 | 66.10 | 63.71 | 64.88 | 00:00:00 | | 2007-02-28 | 3,203,400 | 64.88 | 65.66 | 64.26 | 64.72 | 00:00:00 | | 2007-03-01 | 3,735,900 | 64.50 | 66.66 | 63.01 | 66.15 | 00:00:00 | | 2007-03-02 | 3,781,200 | 66.50 | 68.25 | 65.60 | 66.10 | 00:00:00 | | 2007-03-05 | 2,772,200 | 65.47 | 65.76 | 64.31 | 64.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
