|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 511,600 | 26.81 | 26.94 | 26.69 | 26.75 | 00:00:00 | | 2000-12-14 | 473,800 | 26.75 | 27.44 | 26.69 | 27.00 | 00:00:00 | | 2000-12-15 | 894,200 | 26.00 | 26.06 | 25.44 | 25.62 | 00:00:00 | | 2000-12-18 | 369,800 | 25.31 | 25.81 | 24.88 | 25.44 | 00:00:00 | | 2000-12-19 | 198,200 | 25.69 | 26.19 | 25.44 | 26.06 | 00:00:00 | | 2000-12-20 | 513,200 | 26.06 | 26.25 | 23.88 | 24.50 | 00:00:00 | | 2000-12-21 | 509,200 | 24.75 | 24.94 | 24.44 | 24.81 | 00:00:00 | | 2000-12-22 | 369,000 | 24.56 | 24.62 | 24.12 | 24.50 | 00:00:00 | | 2000-12-26 | 290,800 | 24.50 | 25.06 | 24.31 | 24.88 | 00:00:00 | | 2000-12-27 | 460,000 | 25.12 | 25.88 | 25.00 | 25.50 | 00:00:00 | | 2000-12-28 | 760,400 | 25.25 | 25.62 | 24.62 | 25.62 | 00:00:00 | | 2000-12-29 | 588,200 | 25.38 | 26.25 | 25.38 | 25.69 | 00:00:00 | | 2001-01-02 | 422,800 | 25.56 | 26.44 | 25.56 | 26.38 | 00:00:00 | | 2001-01-03 | 2,872,400 | 25.88 | 28.56 | 25.88 | 28.56 | 00:00:00 | | 2001-01-04 | 1,057,200 | 28.44 | 28.94 | 27.88 | 28.00 | 00:00:00 | | 2001-01-05 | 942,200 | 28.00 | 28.06 | 27.06 | 27.50 | 00:00:00 | | 2001-01-08 | 614,000 | 27.25 | 27.31 | 26.88 | 27.12 | 00:00:00 | | 2001-01-09 | 994,200 | 27.19 | 27.62 | 27.06 | 27.12 | 00:00:00 | | 2001-01-10 | 1,332,000 | 27.12 | 27.62 | 27.06 | 27.44 | 00:00:00 | | 2001-01-11 | 603,000 | 27.69 | 28.00 | 27.56 | 27.69 | 00:00:00 | | 2001-01-12 | 261,600 | 27.88 | 27.88 | 27.50 | 27.75 | 00:00:00 | | 2001-01-16 | 363,800 | 27.62 | 28.00 | 27.62 | 28.00 | 00:00:00 | | 2001-01-17 | 457,200 | 27.75 | 28.25 | 27.75 | 28.19 | 00:00:00 | | 2001-01-18 | 1,140,200 | 28.00 | 28.06 | 27.38 | 27.50 | 00:00:00 | | 2001-01-19 | 916,600 | 26.75 | 27.12 | 25.88 | 26.25 | 00:00:00 | | 2001-01-22 | 1,008,800 | 26.25 | 27.75 | 26.25 | 27.50 | 00:00:00 | | 2001-01-23 | 523,200 | 27.50 | 28.25 | 27.50 | 27.62 | 00:00:00 | | 2001-01-24 | 377,800 | 27.62 | 27.81 | 27.56 | 27.56 | 00:00:00 | | 2001-01-25 | 314,000 | 27.56 | 27.88 | 27.50 | 27.69 | 00:00:00 | | 2001-01-26 | 343,400 | 27.81 | 27.94 | 27.50 | 27.88 | 00:00:00 | | 2001-01-29 | 645,000 | 28.00 | 28.24 | 28.00 | 28.05 | 00:00:00 | | 2001-01-30 | 621,600 | 28.15 | 29.20 | 28.11 | 28.47 | 00:00:00 | | 2001-01-31 | 649,200 | 28.25 | 28.62 | 27.97 | 28.00 | 00:00:00 | | 2001-02-01 | 309,800 | 28.10 | 28.33 | 27.80 | 27.98 | 00:00:00 | | 2001-02-02 | 296,000 | 27.80 | 27.90 | 27.22 | 27.25 | 00:00:00 | | 2001-02-05 | 820,000 | 27.35 | 27.42 | 27.19 | 27.35 | 00:00:00 | | 2001-02-06 | 481,000 | 27.34 | 28.15 | 27.34 | 27.84 | 00:00:00 | | 2001-02-07 | 794,000 | 27.50 | 27.80 | 27.50 | 27.55 | 00:00:00 | | 2001-02-08 | 480,400 | 27.65 | 27.90 | 27.51 | 27.58 | 00:00:00 | | 2001-02-09 | 2,133,800 | 27.60 | 28.25 | 27.56 | 28.04 | 00:00:00 | | 2001-02-12 | 306,800 | 28.08 | 28.15 | 27.83 | 27.94 | 00:00:00 | | 2001-02-13 | 591,800 | 27.93 | 28.70 | 27.93 | 28.35 | 00:00:00 | | 2001-02-14 | 227,400 | 28.30 | 28.40 | 28.00 | 28.00 | 00:00:00 | | 2001-02-15 | 642,600 | 28.00 | 28.20 | 27.90 | 28.00 | 00:00:00 | | 2001-02-16 | 893,200 | 28.00 | 28.10 | 27.85 | 28.00 | 00:00:00 | | 2001-02-20 | 1,743,200 | 28.00 | 28.15 | 27.90 | 28.07 | 00:00:00 | | 2001-02-21 | 435,200 | 28.07 | 28.07 | 27.65 | 27.82 | 00:00:00 | | 2001-02-22 | 801,800 | 27.67 | 28.20 | 27.65 | 28.12 | 00:00:00 | | 2001-02-23 | 678,000 | 28.00 | 28.05 | 26.85 | 27.07 | 00:00:00 | | 2001-02-26 | 432,200 | 27.07 | 27.25 | 26.85 | 27.16 | 00:00:00 | | 2001-02-27 | 511,800 | 27.21 | 27.61 | 27.05 | 27.50 | 00:00:00 | | 2001-02-28 | 616,800 | 27.50 | 27.50 | 26.80 | 26.96 | 00:00:00 | | 2001-03-01 | 1,442,200 | 27.21 | 27.30 | 26.60 | 27.27 | 00:00:00 | | 2001-03-02 | 1,489,200 | 27.27 | 27.30 | 26.90 | 26.98 | 00:00:00 | | 2001-03-05 | 848,200 | 26.98 | 26.99 | 26.58 | 26.75 | 00:00:00 | | 2001-03-06 | 2,166,600 | 26.70 | 26.86 | 26.50 | 26.75 | 00:00:00 | | 2001-03-07 | 7,399,600 | 26.80 | 26.80 | 26.50 | 26.79 | 00:00:00 | | 2001-03-08 | 221,400 | 26.95 | 27.28 | 26.95 | 27.16 | 00:00:00 | | 2001-03-09 | 284,600 | 27.16 | 27.16 | 26.86 | 27.00 | 00:00:00 | | 2001-03-12 | 402,000 | 27.05 | 27.25 | 26.70 | 26.80 | 00:00:00 | | 2001-03-13 | 561,800 | 27.05 | 27.84 | 27.00 | 27.11 | 00:00:00 | | 2001-03-14 | 923,200 | 27.00 | 27.10 | 26.75 | 26.99 | 00:00:00 | | 2001-03-15 | 376,800 | 26.90 | 27.75 | 26.80 | 27.08 | 00:00:00 | | 2001-03-16 | 928,800 | 27.00 | 27.30 | 26.99 | 27.00 | 00:00:00 | | 2001-03-19 | 617,200 | 26.75 | 27.00 | 26.70 | 26.95 | 00:00:00 | | 2001-03-20 | 459,600 | 27.00 | 27.56 | 26.90 | 27.06 | 00:00:00 | | 2001-03-21 | 448,800 | 26.90 | 27.05 | 26.62 | 26.67 | 00:00:00 | | 2001-03-22 | 595,400 | 26.57 | 26.70 | 26.12 | 26.43 | 00:00:00 | | 2001-03-23 | 780,800 | 26.30 | 26.71 | 26.11 | 26.65 | 00:00:00 | | 2001-03-26 | 641,800 | 26.90 | 27.10 | 26.85 | 27.09 | 00:00:00 | | 2001-03-27 | 628,600 | 27.10 | 27.25 | 26.90 | 27.10 | 00:00:00 | | 2001-03-28 | 286,800 | 27.10 | 27.23 | 27.02 | 27.07 | 00:00:00 | | 2001-03-29 | 874,200 | 26.82 | 27.18 | 26.70 | 27.00 | 00:00:00 | | 2001-03-30 | 703,400 | 27.00 | 27.64 | 26.95 | 27.56 | 00:00:00 | | 2001-04-02 | 504,800 | 27.95 | 28.19 | 26.98 | 27.22 | 00:00:00 | | 2001-04-03 | 1,840,400 | 27.00 | 27.20 | 26.50 | 26.61 | 00:00:00 | | 2001-04-04 | 580,000 | 26.36 | 26.65 | 26.35 | 26.50 | 00:00:00 | | 2001-04-05 | 1,000,800 | 26.40 | 26.96 | 26.21 | 26.96 | 00:00:00 | | 2001-04-06 | 646,400 | 27.21 | 27.21 | 26.70 | 26.94 | 00:00:00 | | 2001-04-09 | 550,800 | 27.40 | 28.20 | 27.38 | 28.18 | 00:00:00 | | 2001-04-10 | 761,000 | 28.03 | 29.10 | 27.98 | 29.05 | 00:00:00 | | 2001-04-11 | 1,146,000 | 30.00 | 30.10 | 28.40 | 28.85 | 00:00:00 | | 2001-04-12 | 577,800 | 28.30 | 28.90 | 28.30 | 28.54 | 00:00:00 | | 2001-04-16 | 842,800 | 28.90 | 29.15 | 28.76 | 29.05 | 00:00:00 | | 2001-04-17 | 663,000 | 29.00 | 29.82 | 28.90 | 29.82 | 00:00:00 | | 2001-04-18 | 1,329,800 | 30.00 | 31.00 | 29.95 | 30.61 | 00:00:00 | | 2001-04-19 | 1,179,800 | 30.65 | 32.60 | 30.60 | 31.31 | 00:00:00 | | 2001-04-20 | 1,236,200 | 30.81 | 31.15 | 30.80 | 30.95 | 00:00:00 | | 2001-04-23 | 660,400 | 30.85 | 30.95 | 30.20 | 30.34 | 00:00:00 | | 2001-04-24 | 451,800 | 30.50 | 30.95 | 30.15 | 30.35 | 00:00:00 | | 2001-04-25 | 469,400 | 30.35 | 31.14 | 30.33 | 31.14 | 00:00:00 | | 2001-04-26 | 463,800 | 31.00 | 31.10 | 30.40 | 30.40 | 00:00:00 | | 2001-04-27 | 384,800 | 30.60 | 31.60 | 30.55 | 31.42 | 00:00:00 | | 2001-04-30 | 592,200 | 31.37 | 31.46 | 31.21 | 31.36 | 00:00:00 | | 2001-05-01 | 642,000 | 31.38 | 31.49 | 31.15 | 31.47 | 00:00:00 | | 2001-05-02 | 285,600 | 31.46 | 31.50 | 31.15 | 31.41 | 00:00:00 | | 2001-05-03 | 340,800 | 31.31 | 31.45 | 30.75 | 31.16 | 00:00:00 | | 2001-05-04 | 1,055,000 | 31.41 | 31.41 | 30.85 | 31.00 | 00:00:00 | | 2001-05-07 | 557,200 | 30.96 | 31.21 | 30.16 | 31.11 | 00:00:00 | | 2001-05-08 | 370,200 | 31.00 | 31.14 | 30.40 | 30.96 | 00:00:00 | | 2001-05-09 | 524,600 | 30.85 | 31.25 | 30.76 | 31.21 | 00:00:00 | | 2001-05-10 | 389,400 | 31.41 | 31.41 | 30.85 | 31.04 | 00:00:00 | | 2001-05-11 | 555,000 | 31.00 | 31.10 | 30.89 | 31.00 | 00:00:00 | | 2001-05-14 | 284,800 | 31.00 | 31.00 | 30.76 | 30.92 | 00:00:00 | | 2001-05-15 | 810,400 | 31.00 | 32.44 | 31.00 | 31.78 | 00:00:00 | | 2001-05-16 | 946,400 | 31.73 | 32.10 | 31.73 | 31.93 | 00:00:00 | | 2001-05-17 | 584,600 | 32.00 | 32.49 | 32.00 | 32.32 | 00:00:00 | | 2001-05-18 | 538,200 | 32.90 | 32.99 | 32.62 | 32.66 | 00:00:00 | | 2001-05-21 | 522,600 | 32.70 | 33.18 | 32.70 | 33.07 | 00:00:00 | | 2001-05-22 | 481,800 | 33.00 | 33.07 | 32.65 | 32.65 | 00:00:00 | | 2001-05-23 | 302,400 | 32.65 | 32.99 | 32.44 | 32.79 | 00:00:00 | | 2001-05-24 | 310,600 | 32.65 | 32.79 | 32.55 | 32.65 | 00:00:00 | | 2001-05-25 | 201,600 | 32.69 | 32.99 | 32.41 | 32.46 | 00:00:00 | | 2001-05-29 | 377,400 | 32.56 | 32.85 | 32.50 | 32.75 | 00:00:00 | | 2001-05-30 | 406,600 | 32.75 | 32.78 | 31.50 | 32.00 | 00:00:00 | | 2001-05-31 | 443,600 | 32.01 | 32.45 | 31.90 | 32.08 | 00:00:00 | | 2001-06-01 | 194,000 | 32.00 | 32.65 | 32.00 | 32.30 | 00:00:00 | | 2001-06-04 | 386,600 | 32.30 | 33.13 | 32.30 | 32.50 | 00:00:00 | | 2001-06-05 | 523,000 | 32.50 | 33.75 | 32.50 | 33.40 | 00:00:00 | | 2001-06-06 | 490,800 | 33.45 | 33.96 | 33.30 | 33.56 | 00:00:00 | | 2001-06-07 | 604,800 | 33.31 | 34.25 | 33.31 | 33.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
