|
 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 | | 2007-03-05 | 2,772,200 | 65.47 | 65.76 | 64.31 | 64.50 | 00:00:00 | | 2007-03-06 | 3,166,700 | 65.16 | 66.08 | 64.65 | 65.71 | 00:00:00 | | 2007-03-07 | 2,433,800 | 65.60 | 66.00 | 64.68 | 65.01 | 00:00:00 | | 2007-03-08 | 1,931,900 | 65.60 | 66.17 | 64.85 | 65.31 | 00:00:00 | | 2007-03-09 | 2,682,000 | 65.50 | 65.65 | 64.50 | 64.83 | 00:00:00 | | 2007-03-12 | 2,960,800 | 64.63 | 64.64 | 63.39 | 63.57 | 00:00:00 | | 2007-03-13 | 13,429,800 | 63.06 | 63.07 | 58.65 | 59.56 | 00:00:00 | | 2007-03-14 | 6,619,200 | 59.80 | 60.72 | 59.01 | 60.23 | 00:00:00 | | 2007-03-15 | 6,605,900 | 60.40 | 64.29 | 60.34 | 63.51 | 00:00:00 | | 2007-03-16 | 5,758,400 | 64.29 | 65.28 | 63.02 | 63.20 | 00:00:00 | | 2007-03-19 | 3,937,500 | 64.27 | 64.77 | 63.24 | 64.28 | 00:00:00 | | 2007-03-20 | 2,654,100 | 63.98 | 64.60 | 63.78 | 64.43 | 00:00:00 | | 2007-03-21 | 2,235,500 | 64.89 | 66.47 | 64.30 | 66.37 | 00:00:00 | | 2007-03-22 | 2,280,300 | 65.08 | 66.72 | 65.08 | 66.34 | 00:00:00 | | 2007-03-23 | 1,792,000 | 66.30 | 66.54 | 65.48 | 65.57 | 00:00:00 | | 2007-03-26 | 2,493,600 | 65.31 | 65.32 | 63.80 | 64.50 | 00:00:00 | | 2007-03-27 | 3,423,400 | 64.10 | 64.22 | 62.84 | 62.93 | 00:00:00 | | 2007-03-28 | 4,826,700 | 62.82 | 62.82 | 61.37 | 61.52 | 00:00:00 | | 2007-03-29 | 2,669,000 | 61.70 | 62.13 | 61.24 | 62.09 | 00:00:00 | | 2007-03-30 | 2,445,200 | 62.10 | 62.55 | 61.71 | 62.06 | 00:00:00 | | 2007-04-02 | 3,130,900 | 62.04 | 62.28 | 61.09 | 61.28 | 00:00:00 | | 2007-04-03 | 2,541,700 | 61.32 | 61.86 | 60.85 | 61.39 | 00:00:00 | | 2007-04-04 | 2,032,100 | 61.39 | 61.44 | 60.94 | 61.05 | 00:00:00 | | 2007-04-05 | 1,812,700 | 60.90 | 61.20 | 60.56 | 61.11 | 00:00:00 | | 2007-04-09 | 2,471,400 | 61.11 | 61.87 | 61.05 | 61.78 | 00:00:00 | | 2007-04-10 | 3,676,700 | 61.81 | 61.88 | 60.01 | 60.18 | 00:00:00 | | 2007-04-11 | 3,536,800 | 60.36 | 60.68 | 59.91 | 60.61 | 00:00:00 | | 2007-04-12 | 5,403,700 | 60.75 | 62.10 | 60.49 | 62.02 | 00:00:00 | | 2007-04-13 | 5,105,400 | 62.29 | 62.95 | 62.12 | 62.80 | 00:00:00 | | 2007-04-16 | 7,881,800 | 64.99 | 65.78 | 63.99 | 65.72 | 00:00:00 | | 2007-04-17 | 11,226,400 | 66.08 | 71.38 | 66.01 | 68.40 | 00:00:00 | | 2007-04-18 | 4,234,300 | 67.50 | 69.00 | 66.45 | 67.90 | 00:00:00 | | 2007-04-19 | 1,752,000 | 67.80 | 68.76 | 67.32 | 67.98 | 00:00:00 | | 2007-04-20 | 1,976,600 | 68.88 | 68.88 | 67.47 | 68.08 | 00:00:00 | | 2007-04-23 | 2,263,500 | 68.15 | 68.46 | 67.04 | 67.09 | 00:00:00 | | 2007-04-24 | 3,475,500 | 68.24 | 69.81 | 67.33 | 67.99 | 00:00:00 | | 2007-04-25 | 4,557,000 | 69.70 | 70.49 | 66.52 | 68.46 | 00:00:00 | | 2007-04-26 | 1,886,800 | 68.21 | 68.66 | 67.75 | 67.94 | 00:00:00 | | 2007-04-27 | 2,084,400 | 67.36 | 67.89 | 66.84 | 67.11 | 00:00:00 | | 2007-04-30 | 1,740,900 | 67.44 | 67.44 | 66.05 | 66.12 | 00:00:00 | | 2007-05-01 | 2,916,500 | 66.12 | 66.53 | 65.16 | 65.47 | 00:00:00 | | 2007-05-02 | 2,266,000 | 65.22 | 66.30 | 65.00 | 66.10 | 00:00:00 | | 2007-05-03 | 2,154,500 | 66.19 | 67.19 | 65.86 | 66.36 | 00:00:00 | | 2007-05-04 | 2,069,600 | 66.85 | 67.21 | 66.32 | 66.94 | 00:00:00 | | 2007-05-07 | 1,986,300 | 66.80 | 66.80 | 65.35 | 65.56 | 00:00:00 | | 2007-05-08 | 3,229,100 | 65.31 | 68.54 | 65.25 | 68.23 | 00:00:00 | | 2007-05-09 | 2,545,000 | 68.00 | 69.19 | 67.35 | 68.60 | 00:00:00 | | 2007-05-10 | 2,136,700 | 67.71 | 68.71 | 66.92 | 66.92 | 00:00:00 | | 2007-05-11 | 1,452,500 | 66.95 | 68.46 | 66.73 | 68.10 | 00:00:00 | | 2007-05-14 | 1,647,500 | 67.85 | 68.67 | 67.54 | 67.96 | 00:00:00 | | 2007-05-15 | 2,099,800 | 67.96 | 68.41 | 66.86 | 66.88 | 00:00:00 | | 2007-05-16 | 1,787,600 | 66.66 | 68.23 | 66.66 | 68.17 | 00:00:00 | | 2007-05-17 | 2,174,000 | 68.18 | 68.18 | 66.91 | 67.11 | 00:00:00 | | 2007-05-18 | 1,370,300 | 67.11 | 67.90 | 66.84 | 67.67 | 00:00:00 | | 2007-05-21 | 1,982,100 | 68.00 | 68.98 | 67.75 | 68.26 | 00:00:00 | | 2007-05-22 | 1,777,500 | 68.27 | 68.47 | 67.47 | 68.04 | 00:00:00 | | 2007-05-23 | 5,954,200 | 68.75 | 72.17 | 68.60 | 72.11 | 00:00:00 | | 2007-05-24 | 2,962,300 | 72.29 | 73.69 | 69.71 | 69.91 | 00:00:00 | | 2007-05-25 | 1,609,800 | 70.01 | 70.75 | 69.55 | 69.83 | 00:00:00 | | 2007-05-29 | 1,803,700 | 69.83 | 70.93 | 69.71 | 70.86 | 00:00:00 | | 2007-05-30 | 3,085,200 | 70.03 | 72.63 | 69.52 | 72.56 | 00:00:00 | | 2007-05-31 | 3,227,000 | 72.57 | 72.90 | 69.59 | 69.65 | 00:00:00 | | 2007-06-01 | 2,298,600 | 70.35 | 70.52 | 68.92 | 69.12 | 00:00:00 | | 2007-06-04 | 2,640,900 | 69.39 | 71.65 | 69.39 | 71.02 | 00:00:00 | | 2007-06-05 | 4,194,800 | 70.62 | 72.31 | 69.90 | 70.36 | 00:00:00 | | 2007-06-06 | 2,518,600 | 71.65 | 71.67 | 70.16 | 70.73 | 00:00:00 | | 2007-06-07 | 3,186,400 | 70.71 | 70.73 | 68.57 | 68.69 | 00:00:00 | | 2007-06-08 | 2,242,600 | 68.15 | 68.68 | 67.55 | 68.68 | 00:00:00 | | 2007-06-11 | 1,426,300 | 68.68 | 69.12 | 68.39 | 68.45 | 00:00:00 | | 2007-06-12 | 2,810,400 | 68.32 | 68.33 | 66.77 | 66.80 | 00:00:00 | | 2007-06-13 | 2,796,300 | 67.00 | 67.05 | 65.50 | 66.82 | 00:00:00 | | 2007-06-14 | 1,311,500 | 66.82 | 67.56 | 66.80 | 66.97 | 00:00:00 | | 2007-06-15 | 2,109,100 | 67.56 | 68.12 | 67.52 | 67.67 | 00:00:00 | | 2007-06-18 | 1,788,900 | 68.15 | 68.20 | 66.85 | 67.00 | 00:00:00 | | 2007-06-19 | 1,606,700 | 66.48 | 67.08 | 66.04 | 67.00 | 00:00:00 | | 2007-06-20 | 4,747,300 | 67.00 | 67.10 | 64.03 | 64.24 | 00:00:00 | | 2007-06-21 | 6,605,200 | 64.24 | 64.38 | 62.21 | 63.99 | 00:00:00 | | 2007-06-22 | 4,121,200 | 63.51 | 63.80 | 63.17 | 63.37 | 00:00:00 | | 2007-06-25 | 4,866,300 | 63.45 | 63.53 | 60.63 | 61.12 | 00:00:00 | | 2007-06-26 | 5,902,100 | 62.66 | 62.72 | 61.44 | 62.06 | 00:00:00 | | 2007-06-27 | 6,537,700 | 61.91 | 62.90 | 60.60 | 62.57 | 00:00:00 | | 2007-06-28 | 3,253,700 | 62.72 | 62.97 | 61.87 | 62.53 | 00:00:00 | | 2007-06-29 | 5,527,000 | 62.53 | 63.42 | 61.50 | 62.20 | 00:00:00 | | 2007-07-02 | 3,154,900 | 62.21 | 62.70 | 60.62 | 62.04 | 00:00:00 | | 2007-07-03 | 2,814,400 | 62.06 | 62.28 | 60.72 | 60.89 | 00:00:00 | | 2007-07-05 | 2,504,700 | 60.90 | 61.58 | 60.39 | 61.43 | 00:00:00 | | 2007-07-06 | 2,526,200 | 63.50 | 63.70 | 61.50 | 62.29 | 00:00:00 | | 2007-07-09 | 2,861,100 | 62.09 | 62.28 | 60.85 | 61.50 | 00:00:00 | | 2007-07-10 | 4,684,900 | 60.70 | 61.20 | 59.54 | 60.39 | 00:00:00 | | 2007-07-11 | 3,039,200 | 60.35 | 61.19 | 60.28 | 60.89 | 00:00:00 | | 2007-07-12 | 4,054,700 | 60.89 | 61.18 | 60.42 | 61.18 | 00:00:00 | | 2007-07-13 | 3,152,000 | 61.50 | 62.74 | 61.19 | 62.61 | 00:00:00 | | 2007-07-16 | 2,287,500 | 62.50 | 62.52 | 61.08 | 61.12 | 00:00:00 | | 2007-07-17 | 2,487,300 | 61.35 | 61.80 | 60.67 | 60.78 | 00:00:00 | | 2007-07-18 | 6,526,700 | 60.04 | 60.24 | 57.90 | 59.56 | 00:00:00 | | 2007-07-19 | 2,903,400 | 60.92 | 60.92 | 59.18 | 59.48 | 00:00:00 | | 2007-07-20 | 4,913,800 | 59.01 | 59.19 | 58.00 | 58.72 | 00:00:00 | | 2007-07-23 | 4,475,000 | 59.25 | 59.83 | 58.63 | 58.90 | 00:00:00 | | 2007-07-24 | 6,346,300 | 58.50 | 58.50 | 55.69 | 55.94 | 00:00:00 | | 2007-07-25 | 6,727,100 | 55.91 | 58.31 | 55.49 | 57.36 | 00:00:00 | | 2007-07-26 | 6,512,200 | 56.50 | 56.80 | 54.21 | 55.32 | 00:00:00 | | 2007-07-27 | 4,098,500 | 55.50 | 56.25 | 54.40 | 55.01 | 00:00:00 | | 2007-07-30 | 4,530,300 | 54.11 | 55.19 | 53.42 | 54.53 | 00:00:00 | | 2007-07-31 | 6,319,600 | 55.00 | 56.24 | 53.50 | 53.80 | 00:00:00 | | 2007-08-01 | 9,288,000 | 54.00 | 55.59 | 52.06 | 55.39 | 00:00:00 | | 2007-08-02 | 9,232,500 | 54.49 | 58.25 | 54.49 | 57.25 | 00:00:00 | | 2007-08-03 | 8,220,000 | 57.09 | 57.12 | 53.26 | 53.26 | 00:00:00 | | 2007-08-06 | 5,806,900 | 53.35 | 54.26 | 52.35 | 54.13 | 00:00:00 | | 2007-08-07 | 5,530,100 | 53.66 | 56.14 | 53.04 | 55.87 | 00:00:00 | | 2007-08-08 | 6,605,400 | 56.72 | 59.89 | 56.00 | 58.36 | 00:00:00 | | 2007-08-09 | 5,524,300 | 55.36 | 58.47 | 55.00 | 56.75 | 00:00:00 | | 2007-08-10 | 6,901,900 | 55.50 | 55.73 | 52.69 | 54.70 | 00:00:00 | | 2007-08-13 | 6,036,500 | 55.99 | 56.30 | 52.03 | 52.41 | 00:00:00 | | 2007-08-14 | 11,519,700 | 52.41 | 52.92 | 49.05 | 49.98 | 00:00:00 | | 2007-08-15 | 8,857,400 | 49.30 | 50.45 | 48.09 | 49.18 | 00:00:00 | | 2007-08-16 | 16,909,600 | 48.01 | 50.08 | 43.69 | 49.20 | 00:00:00 | | 2007-08-17 | 8,928,100 | 50.82 | 53.72 | 47.39 | 49.98 | 00:00:00 | | 2007-08-20 | 13,725,600 | 49.30 | 49.46 | 45.15 | 45.89 | 00:00:00 | | 2007-08-21 | 11,665,300 | 44.91 | 48.25 | 44.52 | 46.79 | 00:00:00 | | 2007-08-22 | 7,895,300 | 47.02 | 48.29 | 46.14 | 46.58 | 00:00:00 | | 2007-08-23 | 6,814,600 | 47.22 | 48.10 | 45.90 | 46.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
