|
 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 | | 2001-12-03 | 588,400 | 34.77 | 34.85 | 34.32 | 34.56 | 00:00:00 | | 2001-12-04 | 873,400 | 34.81 | 35.98 | 34.70 | 35.95 | 00:00:00 | | 2001-12-05 | 1,026,400 | 35.99 | 36.84 | 35.75 | 36.72 | 00:00:00 | | 2001-12-06 | 557,800 | 36.57 | 36.74 | 35.56 | 36.15 | 00:00:00 | | 2001-12-07 | 369,200 | 36.14 | 36.33 | 35.65 | 36.25 | 00:00:00 | | 2001-12-10 | 484,800 | 36.24 | 36.25 | 35.65 | 35.66 | 00:00:00 | | 2001-12-11 | 986,200 | 35.91 | 36.48 | 35.88 | 36.14 | 00:00:00 | | 2001-12-12 | 642,800 | 36.30 | 36.50 | 36.15 | 36.22 | 00:00:00 | | 2001-12-13 | 999,600 | 36.23 | 36.75 | 36.05 | 36.28 | 00:00:00 | | 2001-12-14 | 812,200 | 36.45 | 37.00 | 36.42 | 36.77 | 00:00:00 | | 2001-12-17 | 2,161,600 | 37.50 | 39.55 | 37.25 | 39.55 | 00:00:00 | | 2001-12-18 | 2,007,200 | 39.50 | 39.80 | 39.02 | 39.40 | 00:00:00 | | 2001-12-19 | 683,800 | 39.50 | 39.84 | 39.20 | 39.61 | 00:00:00 | | 2001-12-20 | 487,200 | 39.50 | 39.95 | 39.30 | 39.50 | 00:00:00 | | 2001-12-21 | 852,000 | 39.50 | 39.60 | 39.50 | 39.51 | 00:00:00 | | 2001-12-24 | 647,800 | 39.75 | 40.16 | 39.75 | 40.14 | 00:00:00 | | 2001-12-26 | 498,400 | 40.00 | 40.89 | 39.95 | 40.30 | 00:00:00 | | 2001-12-27 | 471,400 | 40.30 | 40.89 | 40.11 | 40.89 | 00:00:00 | | 2001-12-28 | 634,600 | 40.91 | 41.10 | 40.20 | 40.55 | 00:00:00 | | 2001-12-31 | 679,400 | 40.75 | 40.75 | 39.84 | 39.86 | 00:00:00 | | 2002-01-02 | 988,600 | 39.76 | 39.99 | 39.40 | 39.98 | 00:00:00 | | 2002-01-03 | 1,134,000 | 39.95 | 40.30 | 39.71 | 40.06 | 00:00:00 | | 2002-01-04 | 761,800 | 39.85 | 40.84 | 39.69 | 40.84 | 00:00:00 | | 2002-01-07 | 872,200 | 40.44 | 42.00 | 40.00 | 40.21 | 00:00:00 | | 2002-01-08 | 908,200 | 40.20 | 41.40 | 39.85 | 41.20 | 00:00:00 | | 2002-01-09 | 570,200 | 41.20 | 41.60 | 40.00 | 40.33 | 00:00:00 | | 2002-01-10 | 687,000 | 40.25 | 40.50 | 39.80 | 39.99 | 00:00:00 | | 2002-01-11 | 1,206,000 | 39.99 | 40.00 | 39.50 | 39.90 | 00:00:00 | | 2002-01-14 | 920,000 | 39.65 | 40.30 | 39.30 | 40.05 | 00:00:00 | | 2002-01-15 | 529,800 | 40.05 | 40.25 | 39.56 | 39.93 | 00:00:00 | | 2002-01-16 | 387,000 | 39.85 | 39.96 | 39.55 | 39.81 | 00:00:00 | | 2002-01-17 | 613,000 | 39.85 | 39.96 | 39.30 | 39.92 | 00:00:00 | | 2002-01-18 | 490,400 | 39.70 | 39.95 | 39.54 | 39.90 | 00:00:00 | | 2002-01-22 | 359,600 | 39.93 | 40.05 | 39.65 | 39.74 | 00:00:00 | | 2002-01-23 | 703,400 | 39.74 | 39.88 | 39.51 | 39.63 | 00:00:00 | | 2002-01-24 | 624,200 | 39.73 | 40.00 | 39.35 | 39.99 | 00:00:00 | | 2002-01-25 | 544,000 | 39.99 | 40.41 | 39.50 | 40.02 | 00:00:00 | | 2002-01-28 | 1,012,000 | 40.00 | 40.10 | 38.78 | 38.97 | 00:00:00 | | 2002-01-29 | 866,800 | 38.97 | 39.00 | 37.51 | 37.85 | 00:00:00 | | 2002-01-30 | 1,546,600 | 37.88 | 38.14 | 36.45 | 37.39 | 00:00:00 | | 2002-01-31 | 1,793,200 | 37.40 | 37.70 | 36.80 | 37.52 | 00:00:00 | | 2002-02-01 | 9,152 | 18.80 | 18.95 | 18.75 | 18.89 | 00:00:00 | | 2002-02-04 | 1,077,000 | 37.95 | 38.07 | 37.10 | 37.59 | 00:00:00 | | 2002-02-05 | 1,487,600 | 38.50 | 40.42 | 38.30 | 40.19 | 00:00:00 | | 2002-02-06 | 1,571,800 | 39.90 | 40.84 | 39.70 | 40.16 | 00:00:00 | | 2002-02-07 | 1,118,800 | 40.15 | 40.84 | 39.11 | 39.20 | 00:00:00 | | 2002-02-08 | 684,600 | 39.00 | 39.99 | 39.00 | 39.85 | 00:00:00 | | 2002-02-11 | 653,800 | 39.60 | 39.99 | 39.05 | 39.72 | 00:00:00 | | 2002-02-12 | 2,135,600 | 39.73 | 39.73 | 38.11 | 38.29 | 00:00:00 | | 2002-02-13 | 1,706,400 | 38.10 | 38.81 | 37.77 | 38.02 | 00:00:00 | | 2002-02-14 | 1,974,600 | 38.27 | 38.35 | 36.65 | 36.65 | 00:00:00 | | 2002-02-15 | 2,330,600 | 36.65 | 37.54 | 35.80 | 37.19 | 00:00:00 | | 2002-02-19 | 747,600 | 37.60 | 37.82 | 37.00 | 37.01 | 00:00:00 | | 2002-02-20 | 636,600 | 37.26 | 38.44 | 37.26 | 37.94 | 00:00:00 | | 2002-02-21 | 501,000 | 38.19 | 38.55 | 37.00 | 37.01 | 00:00:00 | | 2002-02-22 | 495,200 | 37.01 | 38.12 | 36.90 | 37.75 | 00:00:00 | | 2002-02-25 | 623,400 | 37.82 | 37.85 | 37.09 | 37.21 | 00:00:00 | | 2002-02-26 | 485,400 | 37.00 | 37.55 | 37.00 | 37.16 | 00:00:00 | | 2002-02-27 | 935,800 | 37.40 | 37.82 | 36.99 | 37.06 | 00:00:00 | | 2002-02-28 | 1,291,400 | 37.31 | 37.50 | 36.92 | 37.00 | 00:00:00 | | 2002-03-01 | 1,521,200 | 37.25 | 37.55 | 36.90 | 37.00 | 00:00:00 | | 2002-03-04 | 2,584,200 | 37.10 | 37.25 | 36.92 | 37.05 | 00:00:00 | | 2002-03-05 | 1,564,200 | 37.50 | 39.09 | 37.40 | 38.84 | 00:00:00 | | 2002-03-06 | 795,400 | 38.95 | 39.35 | 37.94 | 39.02 | 00:00:00 | | 2002-03-07 | 477,000 | 39.03 | 39.08 | 37.94 | 38.34 | 00:00:00 | | 2002-03-08 | 955,600 | 38.59 | 39.97 | 38.59 | 39.68 | 00:00:00 | | 2002-03-11 | 1,399,400 | 39.43 | 39.90 | 39.00 | 39.00 | 00:00:00 | | 2002-03-12 | 1,252,800 | 38.75 | 38.97 | 37.85 | 38.91 | 00:00:00 | | 2002-03-13 | 994,800 | 38.91 | 39.33 | 38.51 | 39.15 | 00:00:00 | | 2002-03-14 | 1,073,000 | 39.20 | 40.25 | 39.17 | 40.10 | 00:00:00 | | 2002-03-15 | 906,200 | 40.45 | 40.70 | 39.90 | 40.00 | 00:00:00 | | 2002-03-18 | 431,600 | 40.00 | 40.35 | 39.52 | 39.80 | 00:00:00 | | 2002-03-19 | 649,800 | 40.05 | 40.99 | 40.05 | 40.77 | 00:00:00 | | 2002-03-20 | 543,600 | 40.85 | 40.95 | 39.82 | 39.88 | 00:00:00 | | 2002-03-21 | 1,043,400 | 39.48 | 39.59 | 38.95 | 39.07 | 00:00:00 | | 2002-03-22 | 839,000 | 39.20 | 39.44 | 38.95 | 39.00 | 00:00:00 | | 2002-03-25 | 1,191,800 | 38.95 | 39.00 | 38.60 | 38.62 | 00:00:00 | | 2002-03-26 | 923,200 | 39.00 | 39.30 | 38.73 | 39.10 | 00:00:00 | | 2002-03-27 | 505,800 | 39.00 | 39.80 | 38.80 | 39.74 | 00:00:00 | | 2002-03-28 | 1,066,200 | 39.99 | 41.12 | 39.90 | 41.10 | 00:00:00 | | 2002-04-01 | 889,000 | 41.40 | 41.40 | 40.09 | 40.82 | 00:00:00 | | 2002-04-02 | 842,400 | 40.75 | 41.15 | 40.15 | 41.05 | 00:00:00 | | 2002-04-03 | 640,600 | 41.10 | 41.25 | 40.25 | 40.60 | 00:00:00 | | 2002-04-04 | 475,200 | 40.59 | 40.90 | 39.94 | 40.52 | 00:00:00 | | 2002-04-05 | 488,200 | 40.27 | 40.99 | 40.27 | 40.90 | 00:00:00 | | 2002-04-08 | 342,400 | 40.90 | 40.90 | 40.10 | 40.85 | 00:00:00 | | 2002-04-09 | 1,445,800 | 40.85 | 41.47 | 40.60 | 41.20 | 00:00:00 | | 2002-04-10 | 474,200 | 41.10 | 41.30 | 40.61 | 41.11 | 00:00:00 | | 2002-04-11 | 770,800 | 41.12 | 41.25 | 40.50 | 41.25 | 00:00:00 | | 2002-04-12 | 545,600 | 41.10 | 41.24 | 40.80 | 41.06 | 00:00:00 | | 2002-04-15 | 659,200 | 40.35 | 40.65 | 40.17 | 40.23 | 00:00:00 | | 2002-04-16 | 560,200 | 40.43 | 41.00 | 40.40 | 41.00 | 00:00:00 | | 2002-04-17 | 339,200 | 40.75 | 41.00 | 40.17 | 40.48 | 00:00:00 | | 2002-04-18 | 488,600 | 40.23 | 41.20 | 40.23 | 41.06 | 00:00:00 | | 2002-04-19 | 1,571,000 | 41.06 | 41.48 | 40.95 | 41.30 | 00:00:00 | | 2002-04-22 | 946,800 | 41.40 | 41.65 | 40.86 | 41.11 | 00:00:00 | | 2002-04-23 | 474,400 | 41.20 | 41.46 | 41.00 | 41.10 | 00:00:00 | | 2002-04-24 | 2,397,000 | 41.80 | 42.48 | 41.45 | 42.38 | 00:00:00 | | 2002-04-25 | 1,439,200 | 42.35 | 43.35 | 42.35 | 43.30 | 00:00:00 | | 2002-04-26 | 984,600 | 43.30 | 43.49 | 42.75 | 43.35 | 00:00:00 | | 2002-04-29 | 1,017,600 | 43.36 | 43.45 | 43.00 | 43.10 | 00:00:00 | | 2002-04-30 | 1,089,000 | 43.10 | 43.95 | 43.10 | 43.58 | 00:00:00 | | 2002-05-01 | 1,208,000 | 43.60 | 44.99 | 43.50 | 44.94 | 00:00:00 | | 2002-05-02 | 951,600 | 44.55 | 45.50 | 44.33 | 45.30 | 00:00:00 | | 2002-05-03 | 583,800 | 45.10 | 45.40 | 44.43 | 44.77 | 00:00:00 | | 2002-05-06 | 2,071,200 | 46.50 | 47.70 | 46.21 | 47.18 | 00:00:00 | | 2002-05-07 | 1,598,800 | 47.25 | 47.45 | 46.74 | 46.96 | 00:00:00 | | 2002-05-08 | 1,568,400 | 46.96 | 48.34 | 46.95 | 48.31 | 00:00:00 | | 2002-05-09 | 1,770,200 | 48.06 | 49.24 | 47.86 | 49.03 | 00:00:00 | | 2002-05-10 | 2,256,400 | 49.00 | 49.08 | 48.64 | 48.86 | 00:00:00 | | 2002-05-13 | 1,707,600 | 48.45 | 48.75 | 48.11 | 48.31 | 00:00:00 | | 2002-05-14 | 1,413,600 | 48.34 | 48.75 | 47.99 | 48.49 | 00:00:00 | | 2002-05-15 | 1,714,200 | 48.35 | 50.49 | 48.26 | 50.26 | 00:00:00 | | 2002-05-16 | 1,651,400 | 50.46 | 50.94 | 49.90 | 50.30 | 00:00:00 | | 2002-05-17 | 737,200 | 50.05 | 50.22 | 49.81 | 50.00 | 00:00:00 | | 2002-05-20 | 705,200 | 50.00 | 50.00 | 49.09 | 49.35 | 00:00:00 | | 2002-05-21 | 590,600 | 49.10 | 49.50 | 49.00 | 49.21 | 00:00:00 | | 2002-05-22 | 872,200 | 49.21 | 49.50 | 49.00 | 49.22 | 00:00:00 | | 2002-05-23 | 563,800 | 49.22 | 49.39 | 48.96 | 49.33 | 00:00:00 | | 2002-05-24 | 456,000 | 49.30 | 49.50 | 48.90 | 48.95 | 00:00:00 | | 2002-05-28 | 911,600 | 48.45 | 48.98 | 47.50 | 48.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
