|
 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 | | 2001-06-07 | 604,800 | 33.31 | 34.25 | 33.31 | 33.74 | 00:00:00 | | 2001-06-08 | 309,400 | 33.75 | 33.85 | 33.15 | 33.38 | 00:00:00 | | 2001-06-11 | 598,400 | 33.48 | 34.23 | 33.09 | 33.12 | 00:00:00 | | 2001-06-12 | 981,800 | 33.25 | 33.25 | 32.00 | 32.40 | 00:00:00 | | 2001-06-13 | 673,000 | 32.60 | 32.85 | 32.41 | 32.75 | 00:00:00 | | 2001-06-14 | 596,000 | 32.75 | 33.00 | 32.00 | 32.27 | 00:00:00 | | 2001-06-15 | 1,988,200 | 32.26 | 32.90 | 32.20 | 32.65 | 00:00:00 | | 2001-06-18 | 989,000 | 32.66 | 33.16 | 32.52 | 32.69 | 00:00:00 | | 2001-06-19 | 790,600 | 33.10 | 34.51 | 32.92 | 34.50 | 00:00:00 | | 2001-06-20 | 1,018,800 | 34.10 | 34.85 | 33.82 | 34.23 | 00:00:00 | | 2001-06-21 | 1,232,600 | 34.28 | 34.60 | 34.15 | 34.25 | 00:00:00 | | 2001-06-22 | 715,400 | 34.25 | 34.75 | 34.10 | 34.30 | 00:00:00 | | 2001-06-25 | 596,800 | 34.30 | 34.35 | 34.17 | 34.25 | 00:00:00 | | 2001-06-26 | 637,800 | 34.15 | 34.29 | 33.69 | 33.90 | 00:00:00 | | 2001-06-27 | 1,012,200 | 33.95 | 34.30 | 33.71 | 34.10 | 00:00:00 | | 2001-06-28 | 563,600 | 34.14 | 34.55 | 34.00 | 34.20 | 00:00:00 | | 2001-06-29 | 1,320,200 | 34.00 | 34.40 | 32.38 | 33.50 | 00:00:00 | | 2001-07-02 | 831,000 | 33.85 | 34.04 | 33.80 | 34.00 | 00:00:00 | | 2001-07-03 | 333,600 | 34.00 | 34.20 | 33.79 | 33.95 | 00:00:00 | | 2001-07-05 | 577,200 | 33.98 | 33.98 | 33.19 | 33.69 | 00:00:00 | | 2001-07-06 | 652,600 | 33.44 | 33.84 | 32.95 | 32.97 | 00:00:00 | | 2001-07-09 | 695,000 | 33.22 | 33.50 | 32.68 | 33.14 | 00:00:00 | | 2001-07-10 | 520,200 | 33.15 | 33.53 | 32.61 | 32.76 | 00:00:00 | | 2001-07-11 | 585,800 | 32.76 | 32.95 | 32.18 | 32.57 | 00:00:00 | | 2001-07-12 | 1,187,800 | 32.07 | 32.98 | 32.07 | 32.60 | 00:00:00 | | 2001-07-13 | 1,159,200 | 32.70 | 32.85 | 31.80 | 32.21 | 00:00:00 | | 2001-07-16 | 1,003,200 | 32.40 | 33.09 | 32.05 | 32.50 | 00:00:00 | | 2001-07-17 | 650,600 | 32.60 | 32.80 | 31.98 | 32.50 | 00:00:00 | | 2001-07-18 | 449,200 | 32.25 | 32.60 | 31.81 | 32.57 | 00:00:00 | | 2001-07-19 | 564,000 | 32.70 | 32.75 | 31.90 | 31.99 | 00:00:00 | | 2001-07-20 | 609,000 | 31.79 | 31.90 | 31.12 | 31.12 | 00:00:00 | | 2001-07-23 | 1,523,200 | 31.11 | 31.50 | 30.81 | 30.86 | 00:00:00 | | 2001-07-24 | 1,275,400 | 30.98 | 31.37 | 30.60 | 31.37 | 00:00:00 | | 2001-07-25 | 1,515,600 | 31.85 | 32.35 | 31.70 | 32.35 | 00:00:00 | | 2001-07-26 | 504,600 | 32.25 | 32.73 | 32.16 | 32.65 | 00:00:00 | | 2001-07-27 | 945,000 | 32.65 | 32.65 | 32.02 | 32.20 | 00:00:00 | | 2001-07-30 | 619,200 | 32.45 | 33.42 | 32.45 | 33.08 | 00:00:00 | | 2001-07-31 | 1,057,600 | 33.28 | 33.52 | 32.95 | 33.26 | 00:00:00 | | 2001-08-01 | 889,200 | 33.51 | 33.51 | 33.02 | 33.15 | 00:00:00 | | 2001-08-02 | 512,800 | 33.40 | 33.40 | 33.24 | 33.25 | 00:00:00 | | 2001-08-03 | 505,000 | 33.45 | 33.59 | 33.25 | 33.33 | 00:00:00 | | 2001-08-06 | 277,600 | 33.45 | 33.99 | 33.27 | 33.60 | 00:00:00 | | 2001-08-07 | 238,600 | 33.61 | 33.80 | 33.28 | 33.54 | 00:00:00 | | 2001-08-08 | 1,130,200 | 33.50 | 33.85 | 33.50 | 33.60 | 00:00:00 | | 2001-08-09 | 508,600 | 33.52 | 33.70 | 33.50 | 33.55 | 00:00:00 | | 2001-08-10 | 496,400 | 33.55 | 34.00 | 33.50 | 33.97 | 00:00:00 | | 2001-08-13 | 323,000 | 33.99 | 33.99 | 33.50 | 33.60 | 00:00:00 | | 2001-08-14 | 373,000 | 33.70 | 33.99 | 33.63 | 33.87 | 00:00:00 | | 2001-08-15 | 621,200 | 33.87 | 34.09 | 33.77 | 33.88 | 00:00:00 | | 2001-08-16 | 345,600 | 33.81 | 34.05 | 33.81 | 34.00 | 00:00:00 | | 2001-08-17 | 624,800 | 34.00 | 34.53 | 34.00 | 34.11 | 00:00:00 | | 2001-08-20 | 669,200 | 34.30 | 34.99 | 34.05 | 34.54 | 00:00:00 | | 2001-08-21 | 788,000 | 34.54 | 34.80 | 34.15 | 34.50 | 00:00:00 | | 2001-08-22 | 334,200 | 34.25 | 34.88 | 34.20 | 34.42 | 00:00:00 | | 2001-08-23 | 400,400 | 34.43 | 34.55 | 34.25 | 34.41 | 00:00:00 | | 2001-08-24 | 804,200 | 34.41 | 35.00 | 34.36 | 34.83 | 00:00:00 | | 2001-08-27 | 969,200 | 34.85 | 35.20 | 34.76 | 34.81 | 00:00:00 | | 2001-08-28 | 718,600 | 34.56 | 34.77 | 34.40 | 34.44 | 00:00:00 | | 2001-08-29 | 570,800 | 34.49 | 34.51 | 34.09 | 34.30 | 00:00:00 | | 2001-08-30 | 768,600 | 34.40 | 34.90 | 34.05 | 34.30 | 00:00:00 | | 2001-08-31 | 735,800 | 34.30 | 34.54 | 33.67 | 34.39 | 00:00:00 | | 2001-09-04 | 382,800 | 34.25 | 35.12 | 34.25 | 34.55 | 00:00:00 | | 2001-09-05 | 525,000 | 34.80 | 35.00 | 34.25 | 35.00 | 00:00:00 | | 2001-09-06 | 719,600 | 34.99 | 35.00 | 34.20 | 34.45 | 00:00:00 | | 2001-09-07 | 1,113,200 | 34.20 | 34.99 | 33.00 | 33.01 | 00:00:00 | | 2001-09-10 | 999,000 | 33.20 | 34.97 | 33.20 | 34.72 | 00:00:00 | | 2001-09-17 | 563,000 | 34.00 | 34.00 | 33.15 | 33.75 | 00:00:00 | | 2001-09-18 | 614,200 | 33.75 | 34.50 | 33.50 | 34.41 | 00:00:00 | | 2001-09-19 | 2,208,000 | 34.90 | 34.90 | 33.15 | 33.90 | 00:00:00 | | 2001-09-20 | 4,846,800 | 34.00 | 34.07 | 32.30 | 33.50 | 00:00:00 | | 2001-09-21 | 1,240,800 | 32.00 | 32.90 | 31.90 | 32.40 | 00:00:00 | | 2001-09-24 | 1,988,600 | 32.90 | 33.89 | 32.90 | 33.73 | 00:00:00 | | 2001-09-25 | 1,086,200 | 33.70 | 34.09 | 33.45 | 33.85 | 00:00:00 | | 2001-09-26 | 1,623,800 | 33.85 | 34.50 | 33.35 | 34.50 | 00:00:00 | | 2001-09-27 | 2,680,800 | 34.25 | 35.72 | 34.15 | 35.72 | 00:00:00 | | 2001-09-28 | 1,825,600 | 35.50 | 37.00 | 35.50 | 37.00 | 00:00:00 | | 2001-10-01 | 806,600 | 36.75 | 36.98 | 35.69 | 36.85 | 00:00:00 | | 2001-10-02 | 1,734,000 | 36.80 | 37.00 | 34.20 | 34.95 | 00:00:00 | | 2001-10-03 | 2,044,400 | 34.95 | 34.97 | 33.60 | 33.95 | 00:00:00 | | 2001-10-04 | 1,990,600 | 33.45 | 33.50 | 32.25 | 32.99 | 00:00:00 | | 2001-10-05 | 2,668,400 | 33.15 | 34.20 | 31.46 | 33.98 | 00:00:00 | | 2001-10-08 | 1,056,000 | 33.85 | 33.85 | 32.95 | 33.40 | 00:00:00 | | 2001-10-09 | 1,605,800 | 33.30 | 34.11 | 33.30 | 34.11 | 00:00:00 | | 2001-10-10 | 1,981,800 | 33.86 | 35.22 | 33.70 | 35.15 | 00:00:00 | | 2001-10-11 | 1,702,600 | 35.33 | 35.70 | 35.14 | 35.37 | 00:00:00 | | 2001-10-12 | 1,006,600 | 35.25 | 35.48 | 34.98 | 35.46 | 00:00:00 | | 2001-10-15 | 510,400 | 35.35 | 36.15 | 35.25 | 36.10 | 00:00:00 | | 2001-10-16 | 1,104,000 | 36.35 | 37.16 | 36.35 | 36.70 | 00:00:00 | | 2001-10-17 | 1,123,200 | 36.70 | 36.70 | 35.70 | 35.93 | 00:00:00 | | 2001-10-18 | 793,200 | 35.75 | 36.40 | 35.55 | 36.39 | 00:00:00 | | 2001-10-19 | 732,600 | 36.40 | 36.98 | 35.95 | 36.88 | 00:00:00 | | 2001-10-22 | 521,400 | 36.78 | 37.00 | 36.00 | 36.47 | 00:00:00 | | 2001-10-23 | 2,204,200 | 36.22 | 36.35 | 34.40 | 35.03 | 00:00:00 | | 2001-10-24 | 972,000 | 34.91 | 35.55 | 34.91 | 35.29 | 00:00:00 | | 2001-10-25 | 806,600 | 34.75 | 36.00 | 34.75 | 36.00 | 00:00:00 | | 2001-10-26 | 742,800 | 35.85 | 36.10 | 35.50 | 35.95 | 00:00:00 | | 2001-10-29 | 717,800 | 35.57 | 36.15 | 34.93 | 35.48 | 00:00:00 | | 2001-10-30 | 724,800 | 35.40 | 35.42 | 34.80 | 35.04 | 00:00:00 | | 2001-10-31 | 790,200 | 35.22 | 35.40 | 34.67 | 34.72 | 00:00:00 | | 2001-11-01 | 1,045,400 | 35.50 | 35.75 | 34.70 | 35.50 | 00:00:00 | | 2001-11-02 | 633,600 | 35.40 | 35.50 | 35.05 | 35.20 | 00:00:00 | | 2001-11-05 | 1,124,000 | 35.35 | 35.40 | 34.82 | 35.05 | 00:00:00 | | 2001-11-06 | 1,100,800 | 35.15 | 35.34 | 34.82 | 35.22 | 00:00:00 | | 2001-11-07 | 1,141,400 | 35.17 | 35.55 | 35.17 | 35.48 | 00:00:00 | | 2001-11-08 | 492,400 | 35.48 | 35.50 | 35.05 | 35.05 | 00:00:00 | | 2001-11-09 | 369,000 | 35.20 | 35.35 | 34.90 | 34.97 | 00:00:00 | | 2001-11-12 | 466,000 | 34.85 | 35.24 | 34.39 | 34.98 | 00:00:00 | | 2001-11-13 | 678,400 | 35.30 | 35.73 | 35.25 | 35.72 | 00:00:00 | | 2001-11-14 | 626,000 | 35.97 | 35.99 | 35.55 | 35.81 | 00:00:00 | | 2001-11-15 | 666,200 | 35.90 | 36.00 | 35.25 | 35.36 | 00:00:00 | | 2001-11-16 | 731,600 | 35.56 | 35.56 | 34.70 | 34.99 | 00:00:00 | | 2001-11-19 | 1,615,800 | 35.03 | 35.19 | 34.21 | 34.50 | 00:00:00 | | 2001-11-20 | 1,124,800 | 34.75 | 35.00 | 34.01 | 34.76 | 00:00:00 | | 2001-11-21 | 513,800 | 34.85 | 34.99 | 34.50 | 34.75 | 00:00:00 | | 2001-11-23 | 111,000 | 34.76 | 34.95 | 34.45 | 34.73 | 00:00:00 | | 2001-11-26 | 848,000 | 34.75 | 35.35 | 34.71 | 35.18 | 00:00:00 | | 2001-11-27 | 844,600 | 35.30 | 35.30 | 34.25 | 34.47 | 00:00:00 | | 2001-11-28 | 1,442,600 | 34.25 | 34.25 | 33.55 | 33.78 | 00:00:00 | | 2001-11-29 | 357,000 | 33.80 | 34.30 | 33.70 | 34.18 | 00:00:00 | | 2001-11-30 | 1,334,200 | 34.00 | 34.88 | 33.79 | 34.67 | 00:00:00 | | 2001-12-03 | 588,400 | 34.77 | 34.85 | 34.32 | 34.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
