|
 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 | | 2009-01-28 | 4,285,300 | 22.19 | 23.55 | 22.16 | 23.41 | 00:00:00 | | 2009-01-29 | 3,991,400 | 22.74 | 23.30 | 21.88 | 21.98 | 00:00:00 | | 2009-01-30 | 5,340,000 | 22.29 | 22.50 | 21.13 | 21.42 | 00:00:00 | | 2009-02-02 | 2,833,600 | 20.74 | 21.72 | 20.71 | 21.53 | 00:00:00 | | 2009-02-03 | 3,449,800 | 21.43 | 22.07 | 21.05 | 21.76 | 00:00:00 | | 2009-02-04 | 4,584,800 | 21.96 | 22.83 | 21.53 | 22.12 | 00:00:00 | | 2009-02-05 | 5,836,600 | 22.40 | 24.39 | 22.06 | 23.19 | 00:00:00 | | 2009-02-06 | 5,201,600 | 23.26 | 24.97 | 23.12 | 24.85 | 00:00:00 | | 2009-02-09 | 3,391,800 | 24.84 | 25.30 | 24.45 | 24.98 | 00:00:00 | | 2009-02-10 | 7,096,800 | 24.61 | 26.38 | 24.35 | 24.75 | 00:00:00 | | 2009-02-11 | 4,275,600 | 24.93 | 25.06 | 24.25 | 24.82 | 00:00:00 | | 2009-02-12 | 5,136,500 | 24.16 | 24.36 | 22.93 | 23.96 | 00:00:00 | | 2009-02-13 | 5,501,900 | 23.80 | 24.51 | 22.78 | 23.87 | 00:00:00 | | 2009-02-17 | 4,049,300 | 22.84 | 23.78 | 22.75 | 22.90 | 00:00:00 | | 2009-02-18 | 4,720,200 | 23.03 | 23.40 | 22.11 | 22.30 | 00:00:00 | | 2009-02-19 | 3,988,100 | 22.56 | 23.15 | 21.96 | 22.07 | 00:00:00 | | 2009-02-20 | 15,881,800 | 21.54 | 21.56 | 18.43 | 19.16 | 00:00:00 | | 2009-02-23 | 9,106,900 | 20.09 | 20.09 | 17.74 | 17.89 | 00:00:00 | | 2009-02-24 | 8,656,200 | 17.92 | 18.65 | 17.65 | 18.50 | 00:00:00 | | 2009-02-25 | 7,904,900 | 18.04 | 18.63 | 17.50 | 18.07 | 00:00:00 | | 2009-02-26 | 5,642,500 | 18.37 | 18.85 | 17.87 | 18.01 | 00:00:00 | | 2009-02-27 | 4,953,400 | 17.49 | 18.29 | 17.49 | 17.95 | 00:00:00 | | 2009-03-02 | 6,550,000 | 17.61 | 17.71 | 16.51 | 16.54 | 00:00:00 | | 2009-03-03 | 6,141,100 | 16.91 | 17.23 | 15.75 | 16.14 | 00:00:00 | | 2009-03-04 | 8,534,400 | 16.47 | 17.17 | 16.11 | 16.78 | 00:00:00 | | 2009-03-05 | 6,658,600 | 16.22 | 16.65 | 16.13 | 16.36 | 00:00:00 | | 2009-03-06 | 6,586,100 | 16.56 | 16.56 | 15.57 | 16.04 | 00:00:00 | | 2009-03-09 | 3,963,200 | 15.73 | 16.66 | 15.69 | 16.13 | 00:00:00 | | 2009-03-10 | 5,580,800 | 16.55 | 18.06 | 16.32 | 18.04 | 00:00:00 | | 2009-03-11 | 5,140,500 | 17.91 | 18.18 | 17.31 | 17.88 | 00:00:00 | | 2009-03-12 | 5,582,100 | 17.90 | 18.27 | 17.35 | 18.18 | 00:00:00 | | 2009-03-13 | 4,430,500 | 18.21 | 18.42 | 17.80 | 18.26 | 00:00:00 | | 2009-03-16 | 4,408,100 | 18.51 | 18.88 | 17.98 | 18.10 | 00:00:00 | | 2009-03-17 | 4,041,200 | 18.05 | 18.86 | 17.75 | 18.86 | 00:00:00 | | 2009-03-18 | 4,560,000 | 18.77 | 19.75 | 18.35 | 19.68 | 00:00:00 | | 2009-03-19 | 3,928,800 | 20.04 | 20.04 | 18.99 | 19.06 | 00:00:00 | | 2009-03-20 | 4,667,800 | 19.29 | 19.74 | 18.72 | 18.78 | 00:00:00 | | 2009-03-23 | 5,554,400 | 19.13 | 20.69 | 19.04 | 20.65 | 00:00:00 | | 2009-03-24 | 6,645,500 | 19.91 | 22.07 | 19.80 | 21.88 | 00:00:00 | | 2009-03-25 | 5,653,600 | 21.82 | 22.63 | 21.38 | 22.24 | 00:00:00 | | 2009-03-26 | 5,957,700 | 22.57 | 23.51 | 22.08 | 23.41 | 00:00:00 | | 2009-03-27 | 3,657,500 | 23.36 | 23.77 | 22.74 | 23.30 | 00:00:00 | | 2009-03-30 | 4,465,600 | 22.14 | 22.79 | 21.67 | 21.90 | 00:00:00 | | 2009-03-31 | 4,777,100 | 22.21 | 23.52 | 22.00 | 22.92 | 00:00:00 | | 2009-04-01 | 7,979,900 | 22.49 | 23.41 | 21.21 | 21.54 | 00:00:00 | | 2009-04-02 | 5,715,500 | 22.70 | 23.13 | 21.63 | 22.14 | 00:00:00 | | 2009-04-03 | 4,536,600 | 23.23 | 23.61 | 21.95 | 23.54 | 00:00:00 | | 2009-04-06 | 3,561,600 | 23.17 | 23.20 | 22.42 | 23.07 | 00:00:00 | | 2009-04-07 | 2,339,100 | 22.58 | 22.75 | 22.18 | 22.20 | 00:00:00 | | 2009-04-08 | 1,701,000 | 22.39 | 22.83 | 22.18 | 22.74 | 00:00:00 | | 2009-04-09 | 4,343,300 | 23.44 | 24.58 | 23.03 | 24.49 | 00:00:00 | | 2009-04-13 | 4,301,600 | 24.10 | 25.66 | 23.23 | 25.46 | 00:00:00 | | 2009-04-14 | 3,862,500 | 24.52 | 25.10 | 24.01 | 24.12 | 00:00:00 | | 2009-04-15 | 4,010,600 | 23.55 | 24.39 | 23.50 | 24.35 | 00:00:00 | | 2009-04-16 | 7,499,700 | 25.00 | 27.56 | 24.56 | 27.36 | 00:00:00 | | 2009-04-17 | 6,567,700 | 27.06 | 28.86 | 26.88 | 28.65 | 00:00:00 | | 2009-04-20 | 4,819,600 | 27.90 | 28.19 | 27.02 | 27.06 | 00:00:00 | | 2009-04-21 | 5,293,700 | 26.93 | 27.71 | 26.48 | 27.63 | 00:00:00 | | 2009-04-22 | 2,990,800 | 26.74 | 28.16 | 26.57 | 27.23 | 00:00:00 | | 2009-04-23 | 2,477,700 | 27.81 | 28.00 | 26.80 | 27.90 | 00:00:00 | | 2009-04-24 | 3,560,800 | 27.88 | 28.99 | 27.39 | 28.84 | 00:00:00 | | 2009-04-27 | 4,171,000 | 28.40 | 29.82 | 28.21 | 29.62 | 00:00:00 | | 2009-04-28 | 5,274,000 | 28.96 | 28.96 | 27.40 | 27.49 | 00:00:00 | | 2009-04-29 | 4,725,200 | 28.16 | 29.50 | 28.14 | 28.79 | 00:00:00 | | 2009-04-30 | 3,832,500 | 29.13 | 30.00 | 29.13 | 29.52 | 00:00:00 | | 2009-05-01 | 2,699,300 | 29.22 | 29.67 | 29.05 | 29.50 | 00:00:00 | | 2009-05-04 | 3,455,000 | 29.47 | 30.39 | 29.42 | 30.30 | 00:00:00 | | 2009-05-05 | 3,767,000 | 30.04 | 31.79 | 29.90 | 31.20 | 00:00:00 | | 2009-05-06 | 5,113,400 | 31.56 | 31.57 | 30.77 | 31.13 | 00:00:00 | | 2009-05-07 | 4,600,000 | 31.78 | 31.78 | 29.45 | 29.61 | 00:00:00 | | 2009-05-08 | 3,688,500 | 30.45 | 31.23 | 29.89 | 31.23 | 00:00:00 | | 2009-05-11 | 2,855,800 | 30.49 | 31.71 | 30.09 | 31.06 | 00:00:00 | | 2009-05-12 | 3,387,400 | 31.17 | 31.54 | 29.61 | 29.95 | 00:00:00 | | 2009-05-13 | 4,853,900 | 29.35 | 29.39 | 27.74 | 27.88 | 00:00:00 | | 2009-05-14 | 2,856,900 | 27.48 | 28.63 | 27.48 | 28.40 | 00:00:00 | | 2009-05-15 | 2,112,200 | 28.06 | 29.15 | 27.18 | 28.40 | 00:00:00 | | 2009-05-18 | 2,570,800 | 28.87 | 29.85 | 28.33 | 29.71 | 00:00:00 | | 2009-05-19 | 2,186,800 | 29.55 | 29.92 | 29.20 | 29.38 | 00:00:00 | | 2009-05-20 | 2,293,600 | 29.79 | 29.96 | 28.58 | 28.73 | 00:00:00 | | 2009-05-21 | 1,913,200 | 28.23 | 28.44 | 27.66 | 28.11 | 00:00:00 | | 2009-05-22 | 1,375,100 | 28.27 | 28.54 | 27.80 | 27.89 | 00:00:00 | | 2009-05-26 | 2,422,800 | 27.69 | 29.11 | 27.40 | 28.93 | 00:00:00 | | 2009-05-27 | 1,848,200 | 28.96 | 29.39 | 28.10 | 28.15 | 00:00:00 | | 2009-05-28 | 5,856,500 | 27.01 | 27.51 | 25.68 | 26.89 | 00:00:00 | | 2009-05-29 | 3,264,700 | 26.77 | 27.47 | 26.65 | 27.39 | 00:00:00 | | 2009-06-01 | 2,974,000 | 27.51 | 28.79 | 27.44 | 28.55 | 00:00:00 | | 2009-06-02 | 2,820,700 | 28.36 | 28.76 | 28.12 | 28.64 | 00:00:00 | | 2009-06-03 | 2,999,500 | 28.18 | 28.80 | 27.95 | 28.75 | 00:00:00 | | 2009-06-04 | 2,355,700 | 28.96 | 28.97 | 28.21 | 28.87 | 00:00:00 | | 2009-06-05 | 3,158,100 | 29.23 | 29.77 | 28.72 | 28.94 | 00:00:00 | | 2009-06-08 | 2,437,400 | 28.61 | 29.14 | 28.08 | 28.71 | 00:00:00 | | 2009-06-09 | 1,919,900 | 28.73 | 29.53 | 28.64 | 29.33 | 00:00:00 | | 2009-06-10 | 2,065,100 | 29.88 | 29.94 | 28.65 | 29.10 | 00:00:00 | | 2009-06-11 | 2,369,700 | 29.04 | 29.40 | 28.56 | 28.62 | 00:00:00 | | 2009-06-12 | 1,834,200 | 28.57 | 28.76 | 27.97 | 28.34 | 00:00:00 | | 2009-06-15 | 4,709,400 | 28.09 | 28.41 | 26.36 | 26.48 | 00:00:00 | | 2009-06-16 | 2,744,300 | 26.78 | 27.03 | 25.62 | 25.67 | 00:00:00 | | 2009-06-17 | 3,582,200 | 25.50 | 27.07 | 25.16 | 26.44 | 00:00:00 | | 2009-06-18 | 3,053,500 | 26.49 | 26.60 | 25.70 | 25.93 | 00:00:00 | | 2009-06-19 | 2,244,500 | 26.20 | 26.72 | 25.80 | 26.04 | 00:00:00 | | 2009-06-22 | 3,249,300 | 25.76 | 25.84 | 24.46 | 24.47 | 00:00:00 | | 2009-06-23 | 2,621,500 | 24.88 | 25.30 | 24.50 | 25.14 | 00:00:00 | | 2009-06-24 | 1,998,500 | 25.39 | 26.07 | 25.22 | 25.71 | 00:00:00 | | 2009-06-25 | 2,395,400 | 25.76 | 25.76 | 25.20 | 25.66 | 00:00:00 | | 2009-06-26 | 4,754,000 | 25.65 | 26.16 | 25.46 | 26.01 | 00:00:00 | | 2009-06-29 | 1,962,700 | 25.98 | 26.61 | 25.54 | 26.48 | 00:00:00 | | 2009-06-30 | 1,988,400 | 26.43 | 26.45 | 25.07 | 26.35 | 00:00:00 | | 2009-07-01 | 3,024,000 | 26.28 | 27.26 | 26.18 | 26.92 | 00:00:00 | | 2009-07-02 | 2,716,600 | 26.68 | 26.68 | 25.68 | 25.68 | 00:00:00 | | 2009-07-06 | 2,665,800 | 25.55 | 26.49 | 25.55 | 26.44 | 00:00:00 | | 2009-07-07 | 4,076,800 | 27.12 | 27.39 | 26.04 | 26.11 | 00:00:00 | | 2009-07-08 | 3,924,400 | 26.38 | 26.93 | 26.11 | 26.51 | 00:00:00 | | 2009-07-09 | 1,676,000 | 27.01 | 27.01 | 26.26 | 26.65 | 00:00:00 | | 2009-07-10 | 1,546,700 | 26.48 | 26.75 | 26.12 | 26.31 | 00:00:00 | | 2009-07-13 | 2,572,900 | 26.46 | 27.56 | 26.08 | 27.52 | 00:00:00 | | 2009-07-14 | 2,518,700 | 27.46 | 28.12 | 27.21 | 27.96 | 00:00:00 | | 2009-07-15 | 5,706,800 | 28.71 | 29.53 | 28.42 | 28.73 | 00:00:00 | | 2009-07-16 | 2,821,800 | 28.70 | 29.26 | 28.55 | 29.06 | 00:00:00 | | 2009-07-17 | 1,860,500 | 29.03 | 29.41 | 28.85 | 29.03 | 00:00:00 | | 2009-07-20 | 4,909,100 | 29.40 | 29.40 | 28.41 | 28.60 | 00:00:00 | | 2009-07-21 | 14,225,600 | 28.64 | 28.87 | 25.87 | 26.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
