|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 14,225,600 | 28.64 | 28.87 | 25.87 | 26.80 | 00:00:00 | | 2009-07-22 | 6,592,500 | 27.00 | 27.38 | 26.33 | 26.52 | 00:00:00 | | 2009-07-23 | 14,840,500 | 24.02 | 26.12 | 23.70 | 25.52 | 00:00:00 | | 2009-07-24 | 3,011,700 | 25.17 | 25.96 | 25.13 | 25.93 | 00:00:00 | | 2009-07-27 | 4,031,400 | 25.93 | 26.75 | 25.22 | 26.75 | 00:00:00 | | 2009-07-28 | 5,422,900 | 26.66 | 27.69 | 26.52 | 27.62 | 00:00:00 | | 2009-07-29 | 6,948,200 | 27.27 | 27.60 | 25.38 | 25.52 | 00:00:00 | | 2009-07-30 | 6,442,500 | 25.81 | 26.03 | 23.92 | 23.98 | 00:00:00 | | 2009-07-31 | 4,966,500 | 24.03 | 24.18 | 23.69 | 23.74 | 00:00:00 | | 2009-08-03 | 4,480,000 | 24.09 | 24.57 | 23.45 | 24.07 | 00:00:00 | | 2009-08-04 | 5,247,500 | 24.01 | 25.11 | 23.88 | 25.09 | 00:00:00 | | 2009-08-05 | 3,864,000 | 25.20 | 25.41 | 24.28 | 24.69 | 00:00:00 | | 2009-08-06 | 2,676,700 | 24.99 | 24.99 | 24.17 | 24.43 | 00:00:00 | | 2009-08-07 | 3,800,200 | 24.74 | 25.61 | 24.38 | 25.51 | 00:00:00 | | 2009-08-10 | 3,270,000 | 25.16 | 25.71 | 24.92 | 25.22 | 00:00:00 | | 2009-08-11 | 2,443,100 | 24.93 | 25.21 | 24.39 | 24.65 | 00:00:00 | | 2009-08-12 | 1,812,300 | 24.74 | 25.38 | 24.39 | 25.04 | 00:00:00 | | 2009-08-13 | 2,276,200 | 25.15 | 25.15 | 24.24 | 24.85 | 00:00:00 | | 2009-08-14 | 2,021,200 | 24.93 | 25.00 | 24.22 | 24.52 | 00:00:00 | | 2009-08-17 | 3,126,900 | 24.09 | 24.22 | 23.51 | 23.64 | 00:00:00 | | 2009-08-18 | 1,865,100 | 23.71 | 24.14 | 23.71 | 23.94 | 00:00:00 | | 2009-08-19 | 3,646,200 | 23.66 | 25.02 | 23.66 | 25.02 | 00:00:00 | | 2009-08-20 | 3,065,700 | 24.78 | 25.38 | 24.68 | 25.31 | 00:00:00 | | 2009-08-21 | 4,117,300 | 25.51 | 26.20 | 25.25 | 26.05 | 00:00:00 | | 2009-08-24 | 4,154,900 | 26.06 | 27.30 | 26.06 | 26.64 | 00:00:00 | | 2009-08-25 | 2,036,500 | 26.84 | 27.29 | 26.68 | 26.80 | 00:00:00 | | 2009-08-26 | 1,667,600 | 26.60 | 26.81 | 26.36 | 26.71 | 00:00:00 | | 2009-08-27 | 3,171,600 | 26.55 | 27.52 | 26.40 | 27.48 | 00:00:00 | | 2009-08-28 | 2,519,600 | 27.71 | 27.97 | 27.06 | 27.56 | 00:00:00 | | 2009-08-31 | 1,917,100 | 27.23 | 27.39 | 26.78 | 27.24 | 00:00:00 | | 2009-09-01 | 3,968,500 | 26.90 | 27.75 | 26.31 | 26.42 | 00:00:00 | | 2009-09-02 | 2,551,900 | 26.23 | 26.37 | 25.84 | 26.10 | 00:00:00 | | 2009-09-03 | 18,668,300 | 26.04 | 26.07 | 22.99 | 24.26 | 00:00:00 | | 2009-09-04 | 9,433,400 | 24.06 | 24.58 | 23.74 | 24.42 | 00:00:00 | | 2009-09-08 | 11,522,000 | 23.42 | 24.25 | 23.25 | 23.65 | 00:00:00 | | 2009-09-09 | 7,020,700 | 23.64 | 24.59 | 23.27 | 24.55 | 00:00:00 | | 2009-09-10 | 4,954,500 | 24.45 | 24.84 | 24.11 | 24.69 | 00:00:00 | | 2009-09-11 | 4,780,100 | 24.66 | 25.36 | 24.50 | 25.24 | 00:00:00 | | 2009-09-14 | 4,091,600 | 24.98 | 25.19 | 24.58 | 25.18 | 00:00:00 | | 2009-09-15 | 4,140,500 | 25.21 | 25.37 | 24.77 | 25.10 | 00:00:00 | | 2009-09-16 | 4,069,700 | 25.07 | 25.93 | 24.94 | 25.92 | 00:00:00 | | 2009-09-17 | 11,280,600 | 25.29 | 25.48 | 23.84 | 24.09 | 00:00:00 | | 2009-09-18 | 5,725,200 | 24.18 | 24.43 | 23.55 | 23.59 | 00:00:00 | | 2009-09-21 | 9,928,800 | 23.28 | 23.30 | 22.10 | 22.24 | 00:00:00 | | 2009-09-22 | 6,951,600 | 22.21 | 22.79 | 22.00 | 22.36 | 00:00:00 | | 2009-09-23 | 11,615,300 | 21.98 | 21.98 | 20.41 | 20.49 | 00:00:00 | | 2009-09-24 | 14,048,700 | 20.56 | 20.89 | 19.13 | 19.58 | 00:00:00 | | 2009-09-25 | 14,726,100 | 19.55 | 19.62 | 18.50 | 18.85 | 00:00:00 | | 2009-09-28 | 8,637,200 | 18.96 | 19.13 | 18.58 | 18.77 | 00:00:00 | | 2009-09-29 | 21,533,000 | 18.91 | 21.87 | 18.82 | 20.81 | 00:00:00 | | 2009-09-30 | 15,093,300 | 20.21 | 20.56 | 19.06 | 20.46 | 00:00:00 | | 2009-10-01 | 10,383,000 | 20.46 | 20.58 | 19.80 | 20.39 | 00:00:00 | | 2009-10-02 | 8,214,700 | 20.04 | 20.33 | 19.44 | 19.61 | 00:00:00 | | 2009-10-05 | 4,943,500 | 19.80 | 20.14 | 19.61 | 20.02 | 00:00:00 | | 2009-10-06 | 4,113,500 | 20.30 | 20.85 | 20.10 | 20.54 | 00:00:00 | | 2009-10-07 | 4,330,900 | 20.54 | 20.84 | 20.47 | 20.84 | 00:00:00 | | 2009-10-08 | 9,804,100 | 21.15 | 22.29 | 20.86 | 22.03 | 00:00:00 | | 2009-10-09 | 8,338,200 | 21.95 | 22.50 | 21.95 | 22.35 | 00:00:00 | | 2009-10-12 | 4,972,800 | 22.48 | 22.84 | 22.17 | 22.79 | 00:00:00 | | 2009-10-13 | 4,530,500 | 22.65 | 22.82 | 22.26 | 22.58 | 00:00:00 | | 2009-10-14 | 6,103,500 | 23.00 | 23.63 | 22.85 | 23.59 | 00:00:00 | | 2009-10-15 | 4,874,700 | 23.58 | 23.98 | 23.53 | 23.96 | 00:00:00 | | 2009-10-16 | 7,098,300 | 23.60 | 24.18 | 23.14 | 24.02 | 00:00:00 | | 2009-10-19 | 9,918,800 | 24.13 | 25.28 | 23.94 | 24.00 | 00:00:00 | | 2009-10-20 | 9,305,600 | 24.04 | 25.04 | 23.65 | 24.94 | 00:00:00 | | 2009-10-21 | 7,311,600 | 24.81 | 25.58 | 24.70 | 25.11 | 00:00:00 | | 2009-10-22 | 4,250,100 | 25.21 | 25.63 | 25.11 | 25.58 | 00:00:00 | | 2009-10-23 | 3,302,100 | 25.51 | 25.65 | 24.82 | 25.03 | 00:00:00 | | 2009-10-26 | 5,334,900 | 25.01 | 25.50 | 24.68 | 25.10 | 00:00:00 | | 2009-10-27 | 6,574,300 | 24.89 | 25.50 | 24.89 | 25.18 | 00:00:00 | | 2009-10-28 | 7,571,200 | 25.23 | 25.66 | 24.49 | 24.62 | 00:00:00 | | 2009-10-29 | 9,696,500 | 25.26 | 25.37 | 23.88 | 24.27 | 00:00:00 | | 2009-10-30 | 7,102,400 | 24.19 | 24.89 | 23.63 | 23.68 | 00:00:00 | | 2009-11-02 | 7,717,100 | 23.38 | 23.52 | 22.81 | 23.10 | 00:00:00 | | 2009-11-03 | 7,779,100 | 22.84 | 23.27 | 22.58 | 23.06 | 00:00:00 | | 2009-11-04 | 4,894,000 | 23.21 | 23.91 | 23.11 | 23.39 | 00:00:00 | | 2009-11-05 | 3,900,100 | 23.46 | 23.85 | 23.38 | 23.82 | 00:00:00 | | 2009-11-06 | 4,172,100 | 23.51 | 24.18 | 23.42 | 23.86 | 00:00:00 | | 2009-11-09 | 2,658,800 | 24.11 | 24.61 | 23.96 | 24.60 | 00:00:00 | | 2009-11-10 | 5,096,200 | 24.47 | 24.47 | 23.46 | 23.78 | 00:00:00 | | 2009-11-11 | 3,655,400 | 23.86 | 24.47 | 23.86 | 24.13 | 00:00:00 | | 2009-11-12 | 2,579,000 | 24.10 | 24.43 | 23.68 | 23.73 | 00:00:00 | | 2009-11-13 | 3,143,700 | 23.80 | 23.85 | 23.40 | 23.59 | 00:00:00 | | 2009-11-16 | 2,927,900 | 23.88 | 24.17 | 23.75 | 23.98 | 00:00:00 | | 2009-11-17 | 3,188,500 | 24.09 | 24.09 | 23.40 | 23.65 | 00:00:00 | | 2009-11-18 | 1,927,700 | 23.63 | 23.75 | 23.46 | 23.68 | 00:00:00 | | 2009-11-19 | 3,303,200 | 23.52 | 23.67 | 22.83 | 23.19 | 00:00:00 | | 2009-11-20 | 4,904,100 | 23.06 | 23.22 | 22.56 | 22.95 | 00:00:00 | | 2009-11-23 | 3,481,300 | 23.15 | 23.50 | 22.92 | 22.98 | 00:00:00 | | 2009-11-24 | 4,760,100 | 22.98 | 23.75 | 22.98 | 23.57 | 00:00:00 | | 2009-11-25 | 4,782,900 | 23.56 | 23.68 | 23.06 | 23.46 | 00:00:00 | | 2009-11-27 | 2,164,500 | 22.85 | 23.19 | 22.71 | 22.94 | 00:00:00 | | 2009-11-30 | 3,800,500 | 22.91 | 23.24 | 22.90 | 23.23 | 00:00:00 | | 2009-12-01 | 2,616,600 | 23.49 | 23.49 | 23.01 | 23.40 | 00:00:00 | | 2009-12-02 | 2,136,700 | 23.40 | 23.58 | 23.24 | 23.55 | 00:00:00 | | 2009-12-03 | 2,907,300 | 23.59 | 23.75 | 23.38 | 23.54 | 00:00:00 | | 2009-12-04 | 9,276,400 | 24.02 | 25.76 | 23.85 | 25.36 | 00:00:00 | | 2009-12-07 | 5,699,000 | 25.22 | 25.48 | 24.93 | 25.04 | 00:00:00 | | 2009-12-08 | 4,508,400 | 24.87 | 25.10 | 24.60 | 24.70 | 00:00:00 | | 2009-12-09 | 4,388,000 | 24.62 | 24.97 | 24.33 | 24.95 | 00:00:00 | | 2009-12-10 | 4,478,800 | 24.99 | 25.42 | 24.77 | 25.15 | 00:00:00 | | 2009-12-11 | 12,011,100 | 25.28 | 26.98 | 25.12 | 26.69 | 00:00:00 | | 2009-12-14 | 4,352,300 | 26.97 | 27.00 | 26.47 | 26.56 | 00:00:00 | | 2009-12-15 | 5,063,000 | 26.20 | 26.47 | 25.84 | 25.99 | 00:00:00 | | 2009-12-16 | 3,936,500 | 25.96 | 26.92 | 25.96 | 26.87 | 00:00:00 | | 2009-12-17 | 4,596,900 | 26.54 | 27.21 | 26.49 | 27.11 | 00:00:00 | | 2009-12-18 | 2,840,500 | 27.29 | 27.31 | 26.44 | 26.78 | 00:00:00 | | 2009-12-21 | 2,172,600 | 26.81 | 27.19 | 26.75 | 27.16 | 00:00:00 | | 2009-12-22 | 1,228,700 | 27.29 | 27.40 | 27.13 | 27.36 | 00:00:00 | | 2009-12-23 | 2,115,300 | 27.27 | 27.50 | 26.99 | 27.36 | 00:00:00 | | 2009-12-24 | 973,600 | 27.47 | 27.81 | 27.27 | 27.67 | 00:00:00 | | 2009-12-28 | 1,459,400 | 27.79 | 27.79 | 27.03 | 27.15 | 00:00:00 | | 2009-12-29 | 1,945,700 | 27.28 | 27.39 | 26.86 | 27.11 | 00:00:00 | | 2009-12-30 | 1,649,000 | 26.99 | 27.25 | 26.84 | 27.19 | 00:00:00 | | 2009-12-31 | 888,300 | 27.16 | 27.26 | 26.79 | 26.80 | 00:00:00 | | 2010-01-04 | 1,859,700 | 26.94 | 27.28 | 26.82 | 27.27 | 00:00:00 | | 2010-01-05 | 1,982,400 | 27.16 | 27.30 | 26.68 | 26.99 | 00:00:00 | | 2010-01-06 | 2,019,100 | 26.60 | 26.90 | 26.41 | 26.42 | 00:00:00 | | 2010-01-07 | 3,805,600 | 26.32 | 26.52 | 26.25 | 26.34 | 00:00:00 | | 2010-01-08 | 2,144,200 | 26.20 | 26.85 | 26.12 | 26.84 | 00:00:00 | | 2010-01-11 | 1,459,600 | 26.88 | 26.95 | 26.50 | 26.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
