|
 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 | | 2018-09-14 | 535,314 | 179.84 | 181.69 | 177.51 | 181.55 | 00:00:00 | | 2018-09-17 | 988,202 | 181.87 | 181.97 | 176.59 | 176.91 | 00:00:00 | | 2018-09-18 | 887,761 | 177.08 | 178.30 | 176.68 | 177.85 | 00:00:00 | | 2018-09-19 | 691,571 | 177.91 | 178.35 | 176.76 | 177.80 | 00:00:00 | | 2018-09-20 | 719,865 | 178.87 | 179.26 | 176.90 | 178.75 | 00:00:00 | | 2018-09-21 | 2,384,506 | 178.44 | 178.49 | 173.57 | 174.59 | 00:00:00 | | 2018-09-24 | 804,551 | 173.80 | 175.86 | 172.78 | 175.55 | 00:00:00 | | 2018-09-25 | 831,013 | 175.54 | 175.91 | 172.23 | 172.91 | 00:00:00 | | 2018-09-26 | 677,490 | 173.10 | 174.51 | 172.32 | 172.81 | 00:00:00 | | 2018-09-27 | 526,556 | 173.36 | 174.89 | 173.01 | 173.46 | 00:00:00 | | 2018-09-28 | 1,366,938 | 172.26 | 173.38 | 167.09 | 167.20 | 00:00:00 | | 2018-10-01 | 745,892 | 168.12 | 169.92 | 167.96 | 169.56 | 00:00:00 | | 2018-10-02 | 779,145 | 167.28 | 168.53 | 166.56 | 166.58 | 00:00:00 | | 2018-10-03 | 747,323 | 167.78 | 168.47 | 166.17 | 166.24 | 00:00:00 | | 2018-10-04 | 1,340,879 | 166.00 | 166.18 | 161.51 | 163.04 | 00:00:00 | | 2018-10-05 | 1,124,651 | 162.74 | 163.34 | 159.84 | 161.36 | 00:00:00 | | 2018-10-08 | 1,185,407 | 160.48 | 161.80 | 159.11 | 161.65 | 00:00:00 | | 2018-10-09 | 780,727 | 161.23 | 162.64 | 159.07 | 161.65 | 00:00:00 | | 2018-10-10 | 1,305,958 | 161.19 | 162.45 | 155.88 | 156.04 | 00:00:00 | | 2018-10-11 | 286,688 | 155.20 | 158.34 | 154.49 | 156.11 | 00:00:00 | | 2018-10-12 | 1,643,736 | 156.63 | 158.72 | 154.06 | 155.93 | 00:00:00 | | 2018-10-15 | 1,680,718 | 155.54 | 157.53 | 154.80 | 156.46 | 00:00:00 | | 2018-10-16 | 888,369 | 158.09 | 159.97 | 157.16 | 159.69 | 00:00:00 | | 2018-10-17 | 928,914 | 159.07 | 162.39 | 158.28 | 161.83 | 00:00:00 | | 2018-10-18 | 1,285,882 | 161.67 | 162.35 | 157.32 | 158.27 | 00:00:00 | | 2018-10-19 | 1,098,460 | 158.83 | 161.22 | 158.60 | 159.77 | 00:00:00 | | 2018-10-22 | 773,433 | 160.87 | 161.60 | 159.11 | 159.44 | 00:00:00 | | 2018-10-23 | 156,313 | 156.59 | 157.21 | 154.72 | 154.90 | 00:00:00 | | 2018-10-24 | 1,007,702 | 157.64 | 159.00 | 153.74 | 154.02 | 00:00:00 | | 2018-10-25 | 1,885,487 | 153.63 | 156.69 | 151.30 | 155.07 | 00:00:00 | | 2018-10-26 | 4,445,008 | 148.00 | 148.00 | 140.84 | 141.63 | 00:00:00 | | 2018-10-29 | 2,307,536 | 142.81 | 147.34 | 139.36 | 141.26 | 00:00:00 | | 2018-10-30 | 1,867,349 | 141.98 | 142.55 | 139.11 | 141.14 | 00:00:00 | | 2018-10-31 | 1,851,870 | 142.89 | 147.11 | 142.89 | 145.48 | 00:00:00 | | 2018-11-01 | 1,490,346 | 145.48 | 150.38 | 145.48 | 149.94 | 00:00:00 | | 2018-11-02 | 1,149,290 | 151.39 | 151.57 | 148.63 | 149.46 | 00:00:00 | | 2018-11-05 | 1,045,082 | 150.00 | 151.42 | 149.26 | 150.99 | 00:00:00 | | 2018-11-06 | 944,025 | 150.29 | 152.26 | 149.84 | 150.63 | 00:00:00 | | 2018-11-07 | 1,016,359 | 151.83 | 154.37 | 151.36 | 153.45 | 00:00:00 | | 2018-11-08 | 1,156,628 | 154.09 | 155.42 | 152.88 | 155.34 | 00:00:00 | | 2018-11-09 | 1,718,669 | 154.82 | 155.96 | 152.53 | 153.50 | 00:00:00 | | 2018-11-12 | 413,873 | 153.05 | 153.53 | 149.63 | 149.81 | 00:00:00 | | 2018-11-13 | 1,102,371 | 149.76 | 150.72 | 147.40 | 148.06 | 00:00:00 | | 2018-11-14 | 1,534,911 | 149.55 | 150.18 | 144.70 | 146.36 | 00:00:00 | | 2018-11-15 | 1,253,870 | 145.24 | 148.65 | 143.85 | 147.46 | 00:00:00 | | 2018-11-16 | 1,565,027 | 146.73 | 149.11 | 146.30 | 147.25 | 00:00:00 | | 2018-11-19 | 1,279,075 | 147.24 | 148.66 | 146.21 | 148.19 | 00:00:00 | | 2018-11-20 | 1,270,820 | 145.65 | 146.78 | 144.06 | 145.85 | 00:00:00 | | 2018-11-21 | 1,761,726 | 147.03 | 151.86 | 147.03 | 150.76 | 00:00:00 | | 2018-11-23 | 522,713 | 149.37 | 151.25 | 149.37 | 150.19 | 00:00:00 | | 2018-11-26 | 499,256 | 152.13 | 153.73 | 151.74 | 153.02 | 00:00:00 | | 2018-11-27 | 829,099 | 152.75 | 154.03 | 151.78 | 152.71 | 00:00:00 | | 2018-11-28 | 1,121,584 | 153.28 | 158.75 | 152.39 | 158.71 | 00:00:00 | | 2018-11-29 | 1,221,956 | 157.72 | 159.05 | 156.15 | 156.64 | 00:00:00 | | 2018-11-30 | 2,937,857 | 156.62 | 159.54 | 156.27 | 159.07 | 00:00:00 | | 2018-12-03 | 1,291,261 | 161.55 | 162.50 | 157.48 | 158.20 | 00:00:00 | | 2018-12-04 | 138,368 | 157.87 | 159.31 | 156.81 | 156.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
