|
 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 | | 2000-06-23 | 664,000 | 23.13 | 23.25 | 22.63 | 22.88 | 00:00:00 | | 2000-06-26 | 1,288,000 | 22.88 | 22.88 | 22.38 | 22.50 | 00:00:00 | | 2000-06-27 | 1,718,400 | 22.50 | 22.50 | 21.38 | 21.50 | 00:00:00 | | 2000-06-28 | 1,722,600 | 21.50 | 22.00 | 21.38 | 21.63 | 00:00:00 | | 2000-06-29 | 1,035,400 | 21.63 | 22.38 | 21.63 | 22.25 | 00:00:00 | | 2000-06-30 | 1,555,200 | 22.25 | 22.25 | 21.50 | 21.50 | 00:00:00 | | 2000-07-03 | 540,400 | 21.50 | 21.75 | 21.50 | 21.75 | 00:00:00 | | 2000-07-05 | 874,000 | 21.75 | 22.00 | 21.25 | 21.25 | 00:00:00 | | 2000-07-06 | 531,200 | 21.25 | 21.50 | 21.13 | 21.13 | 00:00:00 | | 2000-07-07 | 1,020,000 | 21.13 | 21.50 | 20.63 | 21.50 | 00:00:00 | | 2000-07-10 | 773,600 | 21.50 | 21.63 | 21.25 | 21.38 | 00:00:00 | | 2000-07-11 | 1,306,600 | 21.38 | 21.88 | 21.25 | 21.75 | 00:00:00 | | 2000-07-12 | 686,200 | 21.75 | 22.25 | 21.63 | 22.00 | 00:00:00 | | 2000-07-13 | 678,800 | 22.13 | 22.50 | 22.13 | 22.25 | 00:00:00 | | 2000-07-14 | 634,600 | 22.25 | 22.63 | 22.25 | 22.63 | 00:00:00 | | 2000-07-17 | 956,400 | 22.63 | 23.13 | 22.50 | 22.88 | 00:00:00 | | 2000-07-18 | 930,200 | 22.88 | 23.13 | 21.75 | 21.75 | 00:00:00 | | 2000-07-19 | 577,800 | 21.88 | 22.63 | 21.88 | 22.25 | 00:00:00 | | 2000-07-20 | 534,800 | 22.25 | 22.75 | 21.88 | 22.25 | 00:00:00 | | 2000-07-21 | 1,012,400 | 22.25 | 22.50 | 22.00 | 22.25 | 00:00:00 | | 2000-07-24 | 784,000 | 22.25 | 22.88 | 22.13 | 22.38 | 00:00:00 | | 2000-07-25 | 698,600 | 22.38 | 22.50 | 21.63 | 21.88 | 00:00:00 | | 2000-07-26 | 1,148,400 | 21.75 | 21.75 | 21.25 | 21.50 | 00:00:00 | | 2000-07-27 | 1,361,400 | 21.50 | 21.88 | 21.25 | 21.50 | 00:00:00 | | 2000-07-28 | 452,400 | 21.50 | 22.00 | 21.25 | 21.63 | 00:00:00 | | 2000-07-31 | 540,600 | 21.63 | 22.25 | 21.63 | 22.25 | 00:00:00 | | 2000-08-01 | 805,400 | 22.25 | 22.75 | 22.25 | 22.50 | 00:00:00 | | 2000-08-02 | 888,800 | 22.50 | 23.00 | 22.50 | 22.75 | 00:00:00 | | 2000-08-03 | 972,200 | 22.75 | 22.88 | 22.50 | 22.63 | 00:00:00 | | 2000-08-04 | 499,000 | 22.63 | 23.13 | 22.50 | 23.13 | 00:00:00 | | 2000-08-07 | 596,200 | 23.13 | 23.25 | 22.63 | 22.88 | 00:00:00 | | 2000-08-08 | 667,400 | 22.88 | 23.13 | 22.63 | 23.00 | 00:00:00 | | 2000-08-09 | 819,800 | 23.00 | 23.13 | 22.75 | 23.00 | 00:00:00 | | 2000-08-10 | 498,600 | 23.00 | 23.25 | 22.75 | 23.00 | 00:00:00 | | 2000-08-11 | 618,400 | 23.00 | 23.25 | 22.75 | 22.88 | 00:00:00 | | 2000-08-14 | 885,200 | 22.88 | 23.63 | 22.88 | 23.63 | 00:00:00 | | 2000-08-15 | 2,278,000 | 23.63 | 24.75 | 23.13 | 24.25 | 00:00:00 | | 2000-08-16 | 1,230,200 | 24.25 | 24.50 | 24.00 | 24.13 | 00:00:00 | | 2000-08-17 | 1,243,200 | 24.13 | 24.13 | 23.88 | 24.00 | 00:00:00 | | 2000-08-18 | 1,614,000 | 24.00 | 24.25 | 23.75 | 24.13 | 00:00:00 | | 2000-08-21 | 830,600 | 24.13 | 24.38 | 24.00 | 24.13 | 00:00:00 | | 2000-08-22 | 1,032,600 | 24.13 | 24.38 | 24.00 | 24.38 | 00:00:00 | | 2000-08-23 | 4,200,000 | 24.38 | 24.63 | 24.13 | 24.50 | 00:00:00 | | 2000-08-24 | 5,076,000 | 24.50 | 24.63 | 24.38 | 24.50 | 00:00:00 | | 2000-08-25 | 628,800 | 24.50 | 24.63 | 24.38 | 24.50 | 00:00:00 | | 2000-08-28 | 1,441,400 | 24.50 | 24.63 | 24.13 | 24.38 | 00:00:00 | | 2000-08-29 | 1,291,200 | 24.25 | 24.25 | 24.00 | 24.00 | 00:00:00 | | 2000-08-30 | 1,321,200 | 24.00 | 24.25 | 23.88 | 24.25 | 00:00:00 | | 2000-08-31 | 1,412,000 | 24.75 | 25.13 | 24.75 | 24.88 | 00:00:00 | | 2000-09-01 | 1,618,400 | 24.88 | 25.00 | 23.88 | 23.88 | 00:00:00 | | 2000-09-05 | 1,273,400 | 24.00 | 24.38 | 24.00 | 24.25 | 00:00:00 | | 2000-09-06 | 2,426,200 | 24.25 | 24.25 | 24.00 | 24.13 | 00:00:00 | | 2000-09-07 | 947,800 | 24.13 | 24.63 | 24.00 | 24.63 | 00:00:00 | | 2000-09-08 | 830,000 | 24.63 | 25.00 | 24.25 | 24.88 | 00:00:00 | | 2000-09-11 | 1,421,400 | 24.88 | 25.50 | 24.75 | 25.50 | 00:00:00 | | 2000-09-12 | 4,381,800 | 25.50 | 26.13 | 25.38 | 25.63 | 00:00:00 | | 2000-09-13 | 1,074,000 | 25.63 | 25.75 | 25.25 | 25.38 | 00:00:00 | | 2000-09-14 | 1,310,400 | 25.38 | 25.63 | 25.25 | 25.63 | 00:00:00 | | 2000-09-15 | 1,756,000 | 25.63 | 25.88 | 25.50 | 25.88 | 00:00:00 | | 2000-09-18 | 2,117,200 | 25.50 | 25.50 | 24.63 | 24.63 | 00:00:00 | | 2000-09-19 | 3,288,800 | 24.63 | 24.63 | 24.00 | 24.00 | 00:00:00 | | 2000-09-20 | 2,855,400 | 24.00 | 24.13 | 23.50 | 24.00 | 00:00:00 | | 2000-09-21 | 1,744,000 | 24.00 | 24.13 | 23.75 | 23.88 | 00:00:00 | | 2000-09-22 | 2,788,200 | 23.88 | 23.88 | 23.50 | 23.63 | 00:00:00 | | 2000-09-25 | 1,557,200 | 23.63 | 24.13 | 23.50 | 23.75 | 00:00:00 | | 2000-09-26 | 1,551,600 | 24.00 | 24.38 | 24.00 | 24.25 | 00:00:00 | | 2000-09-27 | 3,312,800 | 24.25 | 26.13 | 24.25 | 26.00 | 00:00:00 | | 2000-09-28 | 1,766,200 | 26.00 | 26.25 | 25.50 | 26.13 | 00:00:00 | | 2000-09-29 | 1,844,000 | 26.00 | 26.00 | 25.50 | 25.88 | 00:00:00 | | 2000-10-02 | 2,471,800 | 26.00 | 27.25 | 26.00 | 27.25 | 00:00:00 | | 2000-10-03 | 15,484 | 14.25 | 14.44 | 13.69 | 13.78 | 00:00:00 | | 2000-10-04 | 1,306,600 | 28.12 | 28.12 | 27.00 | 27.38 | 00:00:00 | | 2000-10-05 | 1,273,800 | 27.38 | 27.50 | 26.56 | 26.88 | 00:00:00 | | 2000-10-06 | 894,000 | 26.81 | 27.12 | 25.69 | 25.69 | 00:00:00 | | 2000-10-09 | 1,003,200 | 25.94 | 25.94 | 24.38 | 24.38 | 00:00:00 | | 2000-10-10 | 1,171,400 | 24.44 | 25.12 | 23.00 | 23.81 | 00:00:00 | | 2000-10-11 | 1,155,000 | 23.62 | 24.06 | 22.88 | 24.06 | 00:00:00 | | 2000-10-12 | 1,144,400 | 24.12 | 25.00 | 23.88 | 24.94 | 00:00:00 | | 2000-10-13 | 625,400 | 24.94 | 25.62 | 24.94 | 25.44 | 00:00:00 | | 2000-10-16 | 764,600 | 25.38 | 26.25 | 25.12 | 26.00 | 00:00:00 | | 2000-10-17 | 847,000 | 26.00 | 26.00 | 24.25 | 24.56 | 00:00:00 | | 2000-10-18 | 968,800 | 24.50 | 24.56 | 22.62 | 23.25 | 00:00:00 | | 2000-10-19 | 1,410,000 | 23.50 | 25.12 | 23.50 | 24.06 | 00:00:00 | | 2000-10-20 | 410,800 | 24.00 | 24.38 | 23.94 | 24.06 | 00:00:00 | | 2000-10-23 | 785,600 | 24.12 | 24.56 | 24.06 | 24.50 | 00:00:00 | | 2000-10-24 | 499,600 | 24.75 | 25.62 | 24.69 | 25.50 | 00:00:00 | | 2000-10-25 | 690,600 | 25.44 | 25.69 | 25.12 | 25.44 | 00:00:00 | | 2000-10-26 | 758,000 | 25.31 | 26.00 | 25.31 | 25.88 | 00:00:00 | | 2000-10-27 | 513,800 | 25.81 | 26.44 | 25.81 | 26.38 | 00:00:00 | | 2000-10-30 | 925,400 | 26.38 | 26.88 | 26.38 | 26.62 | 00:00:00 | | 2000-10-31 | 1,120,200 | 26.56 | 26.62 | 25.81 | 26.31 | 00:00:00 | | 2000-11-01 | 603,000 | 26.38 | 26.44 | 25.81 | 26.00 | 00:00:00 | | 2000-11-02 | 448,600 | 25.81 | 26.00 | 25.50 | 25.75 | 00:00:00 | | 2000-11-03 | 418,600 | 25.38 | 26.12 | 25.38 | 25.75 | 00:00:00 | | 2000-11-06 | 524,600 | 25.81 | 26.12 | 25.62 | 25.75 | 00:00:00 | | 2000-11-07 | 666,200 | 26.00 | 26.12 | 25.62 | 25.81 | 00:00:00 | | 2000-11-08 | 315,400 | 25.38 | 25.88 | 25.38 | 25.69 | 00:00:00 | | 2000-11-09 | 263,000 | 25.31 | 25.94 | 25.31 | 25.88 | 00:00:00 | | 2000-11-10 | 501,600 | 25.88 | 26.19 | 25.56 | 25.75 | 00:00:00 | | 2000-11-13 | 708,800 | 25.75 | 25.94 | 25.56 | 25.75 | 00:00:00 | | 2000-11-14 | 536,800 | 25.75 | 26.19 | 25.75 | 25.94 | 00:00:00 | | 2000-11-15 | 503,200 | 25.75 | 25.75 | 25.44 | 25.56 | 00:00:00 | | 2000-11-16 | 582,000 | 25.56 | 25.69 | 25.31 | 25.38 | 00:00:00 | | 2000-11-17 | 898,000 | 25.62 | 25.94 | 25.44 | 25.81 | 00:00:00 | | 2000-11-20 | 461,800 | 25.69 | 25.94 | 25.31 | 25.75 | 00:00:00 | | 2000-11-21 | 579,200 | 25.50 | 25.88 | 25.31 | 25.62 | 00:00:00 | | 2000-11-22 | 301,200 | 25.56 | 25.62 | 25.31 | 25.38 | 00:00:00 | | 2000-11-24 | 152,200 | 25.38 | 25.62 | 25.38 | 25.44 | 00:00:00 | | 2000-11-27 | 514,000 | 25.50 | 25.88 | 25.31 | 25.31 | 00:00:00 | | 2000-11-28 | 569,000 | 25.31 | 26.00 | 25.31 | 25.44 | 00:00:00 | | 2000-11-29 | 447,600 | 25.25 | 25.75 | 25.25 | 25.62 | 00:00:00 | | 2000-11-30 | 506,400 | 25.75 | 26.31 | 25.25 | 25.94 | 00:00:00 | | 2000-12-01 | 415,400 | 25.81 | 26.19 | 25.62 | 26.19 | 00:00:00 | | 2000-12-04 | 392,400 | 26.19 | 26.50 | 25.94 | 26.31 | 00:00:00 | | 2000-12-05 | 285,600 | 26.19 | 27.00 | 26.19 | 26.62 | 00:00:00 | | 2000-12-06 | 266,600 | 26.50 | 27.38 | 26.50 | 26.56 | 00:00:00 | | 2000-12-07 | 218,800 | 26.62 | 26.81 | 26.31 | 26.31 | 00:00:00 | | 2000-12-08 | 417,200 | 26.31 | 27.38 | 26.25 | 27.06 | 00:00:00 | | 2000-12-11 | 475,000 | 27.00 | 27.12 | 26.81 | 26.81 | 00:00:00 | | 2000-12-12 | 480,800 | 26.88 | 27.00 | 26.50 | 26.75 | 00:00:00 | | 2000-12-13 | 511,600 | 26.81 | 26.94 | 26.69 | 26.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
