|
 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 | | 2008-02-14 | 3,624,200 | 39.21 | 40.41 | 38.48 | 38.56 | 00:00:00 | | 2008-02-15 | 2,709,000 | 38.55 | 39.14 | 37.86 | 38.79 | 00:00:00 | | 2008-02-19 | 1,762,300 | 39.17 | 39.41 | 38.19 | 38.40 | 00:00:00 | | 2008-02-20 | 2,045,700 | 38.14 | 39.09 | 37.49 | 39.09 | 00:00:00 | | 2008-02-21 | 3,424,600 | 39.30 | 39.98 | 38.30 | 38.49 | 00:00:00 | | 2008-02-22 | 2,186,000 | 38.50 | 38.88 | 37.37 | 38.30 | 00:00:00 | | 2008-02-25 | 3,647,400 | 38.39 | 39.09 | 37.85 | 38.91 | 00:00:00 | | 2008-02-26 | 7,432,600 | 38.79 | 42.89 | 38.79 | 42.31 | 00:00:00 | | 2008-02-27 | 3,159,700 | 41.97 | 42.00 | 40.85 | 41.08 | 00:00:00 | | 2008-02-28 | 2,382,300 | 40.60 | 41.00 | 39.73 | 40.50 | 00:00:00 | | 2008-02-29 | 3,545,100 | 39.97 | 39.97 | 37.80 | 37.98 | 00:00:00 | | 2008-03-03 | 2,806,200 | 36.56 | 37.85 | 36.56 | 37.49 | 00:00:00 | | 2008-03-04 | 2,732,200 | 37.21 | 37.65 | 36.35 | 37.46 | 00:00:00 | | 2008-03-05 | 2,572,200 | 37.70 | 38.40 | 36.88 | 37.59 | 00:00:00 | | 2008-03-06 | 4,668,400 | 37.22 | 37.48 | 35.51 | 35.97 | 00:00:00 | | 2008-03-07 | 3,421,500 | 35.43 | 37.16 | 35.25 | 35.97 | 00:00:00 | | 2008-03-10 | 3,530,300 | 36.07 | 36.41 | 35.43 | 35.50 | 00:00:00 | | 2008-03-11 | 10,940,500 | 35.05 | 35.35 | 33.13 | 35.19 | 00:00:00 | | 2008-03-12 | 3,877,500 | 34.60 | 35.49 | 34.19 | 34.43 | 00:00:00 | | 2008-03-13 | 4,278,700 | 33.99 | 35.51 | 33.16 | 34.64 | 00:00:00 | | 2008-03-14 | 5,374,000 | 34.80 | 34.80 | 32.43 | 32.83 | 00:00:00 | | 2008-03-17 | 4,516,800 | 31.56 | 32.76 | 31.14 | 32.06 | 00:00:00 | | 2008-03-18 | 4,974,000 | 32.61 | 35.31 | 32.61 | 35.31 | 00:00:00 | | 2008-03-19 | 2,582,400 | 35.55 | 35.98 | 33.65 | 33.65 | 00:00:00 | | 2008-03-20 | 6,222,100 | 34.00 | 35.75 | 34.00 | 35.68 | 00:00:00 | | 2008-03-24 | 2,680,800 | 35.90 | 36.94 | 35.90 | 36.66 | 00:00:00 | | 2008-03-25 | 2,948,200 | 36.75 | 37.13 | 36.00 | 36.62 | 00:00:00 | | 2008-03-26 | 3,110,100 | 36.30 | 36.98 | 35.88 | 36.88 | 00:00:00 | | 2008-03-27 | 2,374,600 | 37.00 | 37.50 | 35.98 | 35.98 | 00:00:00 | | 2008-03-28 | 1,665,200 | 36.92 | 36.92 | 35.01 | 35.03 | 00:00:00 | | 2008-03-31 | 1,723,600 | 34.96 | 35.47 | 34.57 | 34.83 | 00:00:00 | | 2008-04-01 | 3,092,800 | 35.06 | 37.02 | 35.06 | 37.02 | 00:00:00 | | 2008-04-02 | 2,214,300 | 36.91 | 38.45 | 36.73 | 37.59 | 00:00:00 | | 2008-04-03 | 2,732,400 | 37.39 | 37.85 | 36.68 | 37.16 | 00:00:00 | | 2008-04-04 | 3,262,300 | 37.47 | 38.15 | 36.69 | 37.95 | 00:00:00 | | 2008-04-07 | 2,278,600 | 38.08 | 38.46 | 37.55 | 38.24 | 00:00:00 | | 2008-04-08 | 2,038,100 | 38.00 | 38.54 | 37.98 | 38.16 | 00:00:00 | | 2008-04-09 | 3,124,600 | 38.26 | 38.35 | 37.07 | 37.22 | 00:00:00 | | 2008-04-10 | 1,981,100 | 37.01 | 37.56 | 36.80 | 37.09 | 00:00:00 | | 2008-04-11 | 3,492,800 | 36.57 | 36.87 | 35.50 | 35.68 | 00:00:00 | | 2008-04-14 | 2,057,600 | 35.69 | 35.69 | 34.84 | 34.94 | 00:00:00 | | 2008-04-15 | 2,860,500 | 35.11 | 35.69 | 34.32 | 35.52 | 00:00:00 | | 2008-04-16 | 2,054,700 | 35.90 | 36.62 | 35.73 | 36.45 | 00:00:00 | | 2008-04-17 | 2,015,600 | 36.20 | 37.76 | 35.89 | 37.44 | 00:00:00 | | 2008-04-18 | 2,180,100 | 38.35 | 38.50 | 37.74 | 38.10 | 00:00:00 | | 2008-04-21 | 1,933,900 | 37.60 | 37.71 | 36.79 | 37.36 | 00:00:00 | | 2008-04-22 | 2,475,200 | 37.49 | 37.49 | 36.32 | 36.51 | 00:00:00 | | 2008-04-23 | 6,290,200 | 39.35 | 39.35 | 36.68 | 37.46 | 00:00:00 | | 2008-04-24 | 3,485,600 | 37.65 | 38.14 | 36.97 | 37.11 | 00:00:00 | | 2008-04-25 | 6,088,000 | 37.22 | 37.70 | 36.57 | 37.37 | 00:00:00 | | 2008-04-28 | 3,231,000 | 37.48 | 37.57 | 36.61 | 37.06 | 00:00:00 | | 2008-04-29 | 3,651,300 | 36.75 | 38.13 | 36.52 | 37.89 | 00:00:00 | | 2008-04-30 | 3,136,200 | 37.90 | 38.14 | 36.85 | 36.96 | 00:00:00 | | 2008-05-01 | 3,173,800 | 36.77 | 39.32 | 36.74 | 38.59 | 00:00:00 | | 2008-05-02 | 2,519,300 | 39.14 | 39.71 | 38.87 | 39.38 | 00:00:00 | | 2008-05-05 | 1,755,900 | 39.00 | 39.38 | 38.59 | 38.89 | 00:00:00 | | 2008-05-06 | 2,327,800 | 38.78 | 40.04 | 38.31 | 39.96 | 00:00:00 | | 2008-05-07 | 2,987,400 | 39.90 | 41.07 | 39.82 | 39.88 | 00:00:00 | | 2008-05-08 | 1,932,200 | 39.69 | 40.23 | 39.05 | 39.32 | 00:00:00 | | 2008-05-09 | 1,796,600 | 39.19 | 40.08 | 38.98 | 39.44 | 00:00:00 | | 2008-05-12 | 2,980,600 | 39.29 | 41.22 | 39.23 | 40.99 | 00:00:00 | | 2008-05-13 | 5,813,500 | 41.49 | 43.09 | 41.23 | 42.73 | 00:00:00 | | 2008-05-14 | 3,026,700 | 42.98 | 43.76 | 42.72 | 43.41 | 00:00:00 | | 2008-05-15 | 3,734,400 | 43.10 | 44.82 | 42.73 | 44.59 | 00:00:00 | | 2008-05-16 | 7,053,900 | 44.74 | 45.30 | 44.15 | 45.00 | 00:00:00 | | 2008-05-19 | 5,729,900 | 44.78 | 46.36 | 44.65 | 45.77 | 00:00:00 | | 2008-05-20 | 4,595,600 | 45.31 | 45.35 | 43.58 | 43.90 | 00:00:00 | | 2008-05-21 | 33,712,700 | 43.17 | 43.17 | 36.25 | 36.91 | 00:00:00 | | 2008-05-22 | 23,989,900 | 35.35 | 35.74 | 33.17 | 34.51 | 00:00:00 | | 2008-05-23 | 8,849,600 | 33.61 | 34.70 | 33.14 | 34.16 | 00:00:00 | | 2008-05-27 | 5,745,400 | 33.90 | 35.25 | 33.31 | 34.87 | 00:00:00 | | 2008-05-28 | 6,208,000 | 34.85 | 36.83 | 34.85 | 36.20 | 00:00:00 | | 2008-05-29 | 3,904,400 | 36.14 | 37.57 | 35.95 | 37.44 | 00:00:00 | | 2008-05-30 | 3,162,900 | 37.63 | 37.63 | 36.89 | 37.08 | 00:00:00 | | 2008-06-02 | 3,054,700 | 36.86 | 37.32 | 35.84 | 36.65 | 00:00:00 | | 2008-06-03 | 5,995,600 | 36.72 | 38.64 | 36.49 | 38.45 | 00:00:00 | | 2008-06-04 | 9,809,000 | 38.20 | 41.15 | 37.83 | 39.63 | 00:00:00 | | 2008-06-05 | 4,858,000 | 39.70 | 41.70 | 39.50 | 41.38 | 00:00:00 | | 2008-06-06 | 3,293,800 | 40.89 | 40.96 | 39.08 | 39.13 | 00:00:00 | | 2008-06-09 | 3,609,900 | 38.29 | 39.71 | 37.85 | 38.11 | 00:00:00 | | 2008-06-10 | 3,548,100 | 37.83 | 39.93 | 37.76 | 39.59 | 00:00:00 | | 2008-06-11 | 3,632,000 | 39.01 | 40.05 | 38.04 | 38.45 | 00:00:00 | | 2008-06-12 | 3,074,100 | 39.05 | 39.97 | 38.74 | 39.29 | 00:00:00 | | 2008-06-13 | 2,893,700 | 40.00 | 40.25 | 38.62 | 39.73 | 00:00:00 | | 2008-06-16 | 2,940,500 | 39.54 | 39.91 | 38.89 | 39.57 | 00:00:00 | | 2008-06-17 | 2,624,500 | 39.86 | 40.17 | 38.10 | 38.11 | 00:00:00 | | 2008-06-18 | 2,592,100 | 37.84 | 38.24 | 37.16 | 37.86 | 00:00:00 | | 2008-06-19 | 3,408,400 | 37.76 | 38.57 | 36.57 | 38.50 | 00:00:00 | | 2008-06-20 | 2,932,100 | 38.15 | 38.55 | 37.02 | 37.92 | 00:00:00 | | 2008-06-23 | 2,817,400 | 38.06 | 38.15 | 36.31 | 36.52 | 00:00:00 | | 2008-06-24 | 4,897,400 | 36.31 | 36.69 | 35.14 | 35.56 | 00:00:00 | | 2008-06-25 | 2,895,800 | 35.60 | 37.29 | 35.46 | 36.55 | 00:00:00 | | 2008-06-26 | 3,091,300 | 36.01 | 36.01 | 34.94 | 35.01 | 00:00:00 | | 2008-06-27 | 5,053,600 | 34.57 | 35.21 | 34.22 | 34.73 | 00:00:00 | | 2008-06-30 | 4,181,500 | 34.47 | 35.56 | 34.06 | 34.44 | 00:00:00 | | 2008-07-01 | 8,578,300 | 31.85 | 34.82 | 31.54 | 33.93 | 00:00:00 | | 2008-07-02 | 6,107,100 | 34.00 | 34.93 | 33.31 | 33.45 | 00:00:00 | | 2008-07-03 | 3,344,000 | 33.67 | 34.15 | 32.83 | 33.94 | 00:00:00 | | 2008-07-07 | 6,626,400 | 34.15 | 34.63 | 32.65 | 33.07 | 00:00:00 | | 2008-07-08 | 8,376,800 | 32.30 | 33.92 | 31.50 | 33.45 | 00:00:00 | | 2008-07-09 | 5,173,200 | 33.43 | 34.40 | 32.11 | 32.46 | 00:00:00 | | 2008-07-10 | 6,635,400 | 30.99 | 33.07 | 30.50 | 32.92 | 00:00:00 | | 2008-07-11 | 13,624,700 | 32.47 | 32.79 | 29.45 | 31.00 | 00:00:00 | | 2008-07-14 | 5,221,800 | 31.36 | 32.47 | 30.90 | 31.17 | 00:00:00 | | 2008-07-15 | 10,932,800 | 30.75 | 31.90 | 29.81 | 30.97 | 00:00:00 | | 2008-07-16 | 7,590,200 | 31.00 | 33.45 | 30.75 | 33.23 | 00:00:00 | | 2008-07-17 | 6,011,300 | 33.49 | 35.16 | 33.36 | 34.79 | 00:00:00 | | 2008-07-18 | 6,041,800 | 35.11 | 35.71 | 34.71 | 35.14 | 00:00:00 | | 2008-07-21 | 3,771,900 | 34.90 | 35.39 | 33.93 | 34.15 | 00:00:00 | | 2008-07-22 | 5,242,400 | 33.51 | 35.88 | 32.91 | 35.71 | 00:00:00 | | 2008-07-23 | 6,762,300 | 35.42 | 36.90 | 35.30 | 35.97 | 00:00:00 | | 2008-07-24 | 3,522,700 | 36.99 | 36.99 | 34.00 | 34.21 | 00:00:00 | | 2008-07-25 | 3,170,700 | 34.63 | 35.06 | 33.87 | 34.12 | 00:00:00 | | 2008-07-28 | 3,886,500 | 34.07 | 34.89 | 33.40 | 33.55 | 00:00:00 | | 2008-07-29 | 4,648,800 | 33.51 | 36.17 | 33.51 | 36.15 | 00:00:00 | | 2008-07-30 | 8,569,300 | 37.50 | 38.50 | 34.43 | 35.24 | 00:00:00 | | 2008-07-31 | 3,765,500 | 34.72 | 35.95 | 34.22 | 34.81 | 00:00:00 | | 2008-08-01 | 4,002,300 | 35.36 | 35.76 | 33.83 | 35.61 | 00:00:00 | | 2008-08-04 | 4,300,100 | 36.94 | 36.96 | 35.16 | 36.28 | 00:00:00 | | 2008-08-05 | 4,632,000 | 36.89 | 38.06 | 36.36 | 37.99 | 00:00:00 | | 2008-08-06 | 5,339,700 | 37.81 | 38.44 | 36.98 | 38.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
