|
 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 | | 2008-08-06 | 5,339,700 | 37.81 | 38.44 | 36.98 | 38.44 | 00:00:00 | | 2008-08-07 | 3,301,600 | 38.10 | 38.75 | 37.44 | 37.86 | 00:00:00 | | 2008-08-08 | 3,592,900 | 37.76 | 39.67 | 37.63 | 39.36 | 00:00:00 | | 2008-08-11 | 6,769,200 | 38.87 | 40.71 | 38.60 | 40.39 | 00:00:00 | | 2008-08-12 | 5,842,500 | 39.96 | 40.28 | 38.47 | 38.62 | 00:00:00 | | 2008-08-13 | 7,600,200 | 38.32 | 38.58 | 37.31 | 38.27 | 00:00:00 | | 2008-08-14 | 4,564,600 | 37.50 | 39.52 | 37.50 | 39.38 | 00:00:00 | | 2008-08-15 | 5,371,900 | 39.39 | 40.95 | 39.38 | 40.03 | 00:00:00 | | 2008-08-18 | 6,309,700 | 40.19 | 40.19 | 38.53 | 38.72 | 00:00:00 | | 2008-08-19 | 4,073,600 | 38.43 | 38.45 | 37.03 | 37.58 | 00:00:00 | | 2008-08-20 | 5,145,400 | 37.57 | 38.25 | 36.65 | 36.88 | 00:00:00 | | 2008-08-21 | 2,585,000 | 36.38 | 37.63 | 36.25 | 37.31 | 00:00:00 | | 2008-08-22 | 3,266,200 | 37.62 | 39.14 | 37.62 | 39.12 | 00:00:00 | | 2008-08-25 | 2,357,500 | 38.84 | 38.84 | 37.70 | 38.03 | 00:00:00 | | 2008-08-26 | 1,643,300 | 37.54 | 38.45 | 37.54 | 38.35 | 00:00:00 | | 2008-08-27 | 3,284,800 | 38.18 | 39.55 | 37.95 | 39.55 | 00:00:00 | | 2008-08-28 | 3,537,200 | 39.58 | 40.82 | 39.26 | 40.52 | 00:00:00 | | 2008-08-29 | 2,703,000 | 39.83 | 41.12 | 39.80 | 40.66 | 00:00:00 | | 2008-09-02 | 4,527,800 | 41.04 | 43.07 | 40.89 | 41.10 | 00:00:00 | | 2008-09-03 | 2,345,600 | 40.53 | 41.35 | 40.13 | 41.25 | 00:00:00 | | 2008-09-04 | 3,336,200 | 40.79 | 41.50 | 39.67 | 39.81 | 00:00:00 | | 2008-09-05 | 4,785,500 | 39.39 | 39.98 | 38.01 | 39.20 | 00:00:00 | | 2008-09-08 | 6,255,600 | 41.49 | 42.43 | 40.81 | 41.52 | 00:00:00 | | 2008-09-09 | 4,355,300 | 41.11 | 42.41 | 39.56 | 39.56 | 00:00:00 | | 2008-09-10 | 4,279,900 | 39.75 | 40.02 | 37.93 | 39.02 | 00:00:00 | | 2008-09-11 | 4,324,500 | 38.29 | 39.24 | 37.22 | 39.22 | 00:00:00 | | 2008-09-12 | 2,933,700 | 38.30 | 39.19 | 37.94 | 38.62 | 00:00:00 | | 2008-09-15 | 5,908,500 | 36.88 | 38.23 | 36.15 | 36.20 | 00:00:00 | | 2008-09-16 | 6,347,700 | 35.37 | 37.20 | 34.73 | 37.20 | 00:00:00 | | 2008-09-17 | 6,596,300 | 36.19 | 36.94 | 33.77 | 34.11 | 00:00:00 | | 2008-09-18 | 10,182,300 | 34.58 | 36.60 | 32.28 | 36.60 | 00:00:00 | | 2008-09-19 | 12,095,100 | 38.85 | 39.99 | 35.79 | 36.14 | 00:00:00 | | 2008-09-22 | 5,262,600 | 38.00 | 38.00 | 34.29 | 34.41 | 00:00:00 | | 2008-09-23 | 3,442,100 | 34.74 | 34.77 | 34.03 | 34.31 | 00:00:00 | | 2008-09-24 | 2,564,000 | 34.65 | 34.98 | 33.22 | 34.37 | 00:00:00 | | 2008-09-25 | 2,756,900 | 34.55 | 35.00 | 33.24 | 33.90 | 00:00:00 | | 2008-09-26 | 2,940,600 | 33.54 | 34.40 | 32.80 | 33.20 | 00:00:00 | | 2008-09-29 | 3,518,400 | 32.51 | 34.35 | 31.02 | 31.02 | 00:00:00 | | 2008-09-30 | 4,338,600 | 31.99 | 34.64 | 30.00 | 34.00 | 00:00:00 | | 2008-10-01 | 1,862,600 | 33.96 | 33.96 | 31.60 | 32.00 | 00:00:00 | | 2008-10-02 | 2,612,900 | 32.60 | 33.48 | 30.03 | 30.12 | 00:00:00 | | 2008-10-03 | 3,046,900 | 31.37 | 32.77 | 29.61 | 30.00 | 00:00:00 | | 2008-10-06 | 3,921,400 | 29.00 | 29.98 | 28.00 | 28.28 | 00:00:00 | | 2008-10-07 | 4,256,800 | 28.35 | 29.99 | 27.58 | 27.58 | 00:00:00 | | 2008-10-08 | 3,981,100 | 26.75 | 28.98 | 26.00 | 27.00 | 00:00:00 | | 2008-10-09 | 6,010,800 | 27.19 | 27.20 | 23.59 | 23.92 | 00:00:00 | | 2008-10-10 | 7,221,400 | 21.76 | 23.87 | 20.29 | 23.26 | 00:00:00 | | 2008-10-13 | 5,243,300 | 24.76 | 25.00 | 23.70 | 24.82 | 00:00:00 | | 2008-10-14 | 6,015,100 | 26.15 | 27.92 | 25.83 | 27.55 | 00:00:00 | | 2008-10-15 | 4,183,500 | 26.71 | 27.27 | 24.38 | 24.42 | 00:00:00 | | 2008-10-16 | 4,207,000 | 24.62 | 25.20 | 23.14 | 25.02 | 00:00:00 | | 2008-10-17 | 4,414,600 | 22.68 | 26.00 | 22.68 | 24.96 | 00:00:00 | | 2008-10-20 | 2,409,800 | 25.03 | 26.51 | 24.50 | 26.25 | 00:00:00 | | 2008-10-21 | 3,260,800 | 25.87 | 26.05 | 23.94 | 24.30 | 00:00:00 | | 2008-10-22 | 7,039,300 | 23.01 | 23.58 | 20.06 | 21.61 | 00:00:00 | | 2008-10-23 | 5,858,500 | 21.35 | 21.82 | 19.65 | 21.14 | 00:00:00 | | 2008-10-24 | 5,370,100 | 19.14 | 20.80 | 18.84 | 19.29 | 00:00:00 | | 2008-10-27 | 3,914,300 | 18.69 | 19.99 | 17.96 | 17.96 | 00:00:00 | | 2008-10-28 | 6,637,200 | 18.53 | 20.61 | 17.75 | 20.61 | 00:00:00 | | 2008-10-29 | 5,315,300 | 19.96 | 22.43 | 19.64 | 21.05 | 00:00:00 | | 2008-10-30 | 5,371,500 | 22.23 | 24.21 | 21.60 | 23.97 | 00:00:00 | | 2008-10-31 | 3,896,400 | 23.72 | 26.09 | 23.39 | 25.60 | 00:00:00 | | 2008-11-03 | 2,541,900 | 25.47 | 26.05 | 25.14 | 25.50 | 00:00:00 | | 2008-11-04 | 4,207,400 | 25.90 | 26.89 | 24.73 | 25.37 | 00:00:00 | | 2008-11-05 | 3,133,600 | 24.54 | 25.23 | 22.98 | 23.15 | 00:00:00 | | 2008-11-06 | 3,044,000 | 22.42 | 24.06 | 22.39 | 22.64 | 00:00:00 | | 2008-11-07 | 1,775,400 | 22.81 | 23.63 | 22.41 | 23.01 | 00:00:00 | | 2008-11-10 | 1,819,400 | 23.22 | 23.75 | 21.15 | 21.42 | 00:00:00 | | 2008-11-11 | 3,491,900 | 21.05 | 21.62 | 20.10 | 20.71 | 00:00:00 | | 2008-11-12 | 3,807,900 | 20.32 | 20.42 | 19.03 | 19.11 | 00:00:00 | | 2008-11-13 | 7,356,400 | 19.39 | 22.26 | 18.76 | 22.15 | 00:00:00 | | 2008-11-14 | 4,180,100 | 21.62 | 21.92 | 19.27 | 19.33 | 00:00:00 | | 2008-11-17 | 4,481,900 | 19.12 | 19.92 | 18.54 | 18.88 | 00:00:00 | | 2008-11-18 | 5,794,100 | 18.51 | 19.17 | 18.05 | 19.11 | 00:00:00 | | 2008-11-19 | 4,591,300 | 19.08 | 19.08 | 17.09 | 17.25 | 00:00:00 | | 2008-11-20 | 4,643,600 | 16.81 | 17.93 | 15.41 | 15.63 | 00:00:00 | | 2008-11-21 | 5,032,700 | 16.16 | 18.00 | 15.48 | 17.77 | 00:00:00 | | 2008-11-24 | 4,076,300 | 18.66 | 20.22 | 17.63 | 20.00 | 00:00:00 | | 2008-11-25 | 4,222,800 | 20.58 | 20.58 | 18.38 | 19.98 | 00:00:00 | | 2008-11-26 | 3,530,300 | 19.59 | 21.47 | 19.21 | 21.30 | 00:00:00 | | 2008-11-28 | 1,552,300 | 21.26 | 21.73 | 20.18 | 21.71 | 00:00:00 | | 2008-12-01 | 3,288,200 | 21.04 | 21.23 | 18.74 | 18.83 | 00:00:00 | | 2008-12-02 | 3,447,900 | 18.48 | 20.51 | 18.48 | 20.39 | 00:00:00 | | 2008-12-03 | 3,091,700 | 19.74 | 21.57 | 19.48 | 21.46 | 00:00:00 | | 2008-12-04 | 3,184,100 | 20.91 | 22.68 | 20.59 | 21.03 | 00:00:00 | | 2008-12-05 | 2,367,000 | 20.85 | 22.28 | 19.75 | 22.13 | 00:00:00 | | 2008-12-08 | 2,735,200 | 22.69 | 23.36 | 22.52 | 23.17 | 00:00:00 | | 2008-12-09 | 2,431,700 | 22.31 | 23.19 | 21.92 | 22.21 | 00:00:00 | | 2008-12-10 | 1,521,400 | 22.34 | 23.16 | 21.65 | 22.41 | 00:00:00 | | 2008-12-11 | 2,138,400 | 21.58 | 22.70 | 20.85 | 21.16 | 00:00:00 | | 2008-12-12 | 3,137,500 | 20.54 | 21.23 | 20.05 | 21.15 | 00:00:00 | | 2008-12-15 | 2,582,800 | 21.11 | 21.43 | 19.82 | 20.16 | 00:00:00 | | 2008-12-16 | 4,969,300 | 20.75 | 21.64 | 20.37 | 21.57 | 00:00:00 | | 2008-12-17 | 2,834,100 | 21.16 | 22.71 | 20.60 | 21.91 | 00:00:00 | | 2008-12-18 | 3,404,200 | 22.02 | 22.46 | 21.36 | 21.75 | 00:00:00 | | 2008-12-19 | 4,956,200 | 21.90 | 23.30 | 21.50 | 23.02 | 00:00:00 | | 2008-12-22 | 3,933,100 | 23.41 | 23.41 | 21.17 | 21.85 | 00:00:00 | | 2008-12-23 | 4,108,400 | 22.00 | 22.27 | 20.71 | 20.93 | 00:00:00 | | 2008-12-24 | 898,100 | 20.98 | 21.09 | 20.20 | 20.85 | 00:00:00 | | 2008-12-26 | 1,669,900 | 20.94 | 21.44 | 20.37 | 20.56 | 00:00:00 | | 2008-12-29 | 2,705,500 | 20.55 | 20.60 | 19.66 | 19.84 | 00:00:00 | | 2008-12-30 | 3,283,100 | 19.88 | 20.11 | 19.66 | 20.07 | 00:00:00 | | 2008-12-31 | 2,973,700 | 20.03 | 20.35 | 19.60 | 20.09 | 00:00:00 | | 2009-01-02 | 4,185,000 | 20.66 | 22.55 | 19.83 | 22.16 | 00:00:00 | | 2009-01-05 | 3,807,100 | 21.94 | 22.34 | 21.37 | 22.17 | 00:00:00 | | 2009-01-06 | 4,068,800 | 22.40 | 23.44 | 22.27 | 22.98 | 00:00:00 | | 2009-01-07 | 2,846,800 | 22.60 | 23.05 | 22.46 | 22.76 | 00:00:00 | | 2009-01-08 | 3,508,000 | 22.58 | 22.72 | 21.83 | 22.65 | 00:00:00 | | 2009-01-09 | 3,981,900 | 22.76 | 23.35 | 22.36 | 23.03 | 00:00:00 | | 2009-01-12 | 3,640,400 | 22.91 | 23.27 | 22.56 | 22.99 | 00:00:00 | | 2009-01-13 | 4,033,800 | 22.63 | 23.25 | 22.52 | 23.03 | 00:00:00 | | 2009-01-14 | 7,315,800 | 22.45 | 24.29 | 22.35 | 23.80 | 00:00:00 | | 2009-01-15 | 9,524,600 | 23.70 | 23.83 | 21.69 | 22.46 | 00:00:00 | | 2009-01-16 | 10,486,700 | 23.32 | 23.49 | 20.89 | 21.39 | 00:00:00 | | 2009-01-20 | 6,271,100 | 21.49 | 21.90 | 19.42 | 19.54 | 00:00:00 | | 2009-01-21 | 6,039,000 | 20.34 | 20.87 | 19.02 | 20.71 | 00:00:00 | | 2009-01-22 | 5,206,200 | 20.72 | 21.68 | 20.20 | 21.06 | 00:00:00 | | 2009-01-23 | 4,437,200 | 20.28 | 21.65 | 20.19 | 21.26 | 00:00:00 | | 2009-01-26 | 4,304,500 | 21.58 | 21.85 | 20.54 | 21.04 | 00:00:00 | | 2009-01-27 | 4,449,400 | 21.30 | 22.18 | 20.91 | 22.04 | 00:00:00 | | 2009-01-28 | 4,285,300 | 22.19 | 23.55 | 22.16 | 23.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
