|
 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 | | 2002-05-28 | 911,600 | 48.45 | 48.98 | 47.50 | 48.95 | 00:00:00 | | 2002-05-29 | 982,800 | 49.00 | 49.00 | 47.30 | 47.77 | 00:00:00 | | 2002-05-30 | 817,400 | 47.52 | 47.97 | 47.25 | 47.40 | 00:00:00 | | 2002-05-31 | 879,800 | 47.40 | 48.30 | 47.30 | 48.16 | 00:00:00 | | 2002-06-03 | 616,000 | 48.20 | 48.40 | 47.72 | 47.73 | 00:00:00 | | 2002-06-04 | 1,206,800 | 47.70 | 48.49 | 47.65 | 48.00 | 00:00:00 | | 2002-06-05 | 979,200 | 48.40 | 48.43 | 47.70 | 48.13 | 00:00:00 | | 2002-06-06 | 614,600 | 47.90 | 48.00 | 47.09 | 47.50 | 00:00:00 | | 2002-06-07 | 573,200 | 47.10 | 47.40 | 47.02 | 47.20 | 00:00:00 | | 2002-06-10 | 806,400 | 46.95 | 47.67 | 46.75 | 47.40 | 00:00:00 | | 2002-06-11 | 506,000 | 47.90 | 48.70 | 47.56 | 47.64 | 00:00:00 | | 2002-06-12 | 1,954,000 | 47.64 | 50.00 | 47.64 | 49.80 | 00:00:00 | | 2002-06-13 | 694,200 | 49.72 | 49.73 | 47.98 | 47.98 | 00:00:00 | | 2002-06-14 | 957,600 | 47.00 | 47.99 | 46.25 | 47.70 | 00:00:00 | | 2002-06-17 | 914,400 | 47.75 | 48.18 | 47.75 | 48.13 | 00:00:00 | | 2002-06-18 | 1,217,600 | 48.05 | 49.33 | 48.05 | 49.26 | 00:00:00 | | 2002-06-19 | 2,621,400 | 49.05 | 50.75 | 48.85 | 50.64 | 00:00:00 | | 2002-06-20 | 2,028,400 | 51.00 | 51.74 | 50.99 | 51.58 | 00:00:00 | | 2002-06-21 | 2,593,400 | 50.60 | 51.18 | 50.25 | 50.25 | 00:00:00 | | 2002-06-24 | 907,600 | 50.45 | 50.55 | 48.68 | 49.44 | 00:00:00 | | 2002-06-25 | 1,460,600 | 49.95 | 51.32 | 49.75 | 50.02 | 00:00:00 | | 2002-06-26 | 1,565,400 | 49.60 | 49.61 | 48.16 | 49.32 | 00:00:00 | | 2002-06-27 | 1,212,400 | 48.85 | 48.98 | 47.51 | 48.47 | 00:00:00 | | 2002-06-28 | 2,798,600 | 48.47 | 50.51 | 48.09 | 49.75 | 00:00:00 | | 2002-07-01 | 1,160,600 | 49.70 | 49.88 | 47.41 | 47.68 | 00:00:00 | | 2002-07-02 | 1,362,400 | 47.30 | 48.25 | 47.00 | 48.23 | 00:00:00 | | 2002-07-03 | 699,000 | 48.10 | 48.90 | 47.52 | 48.81 | 00:00:00 | | 2002-07-05 | 415,000 | 48.56 | 50.00 | 47.82 | 49.73 | 00:00:00 | | 2002-07-08 | 834,400 | 49.71 | 49.82 | 48.42 | 48.83 | 00:00:00 | | 2002-07-09 | 1,036,600 | 49.00 | 49.33 | 48.30 | 48.39 | 00:00:00 | | 2002-07-10 | 1,226,400 | 49.75 | 50.00 | 48.01 | 48.71 | 00:00:00 | | 2002-07-11 | 1,315,200 | 48.60 | 48.60 | 47.09 | 47.65 | 00:00:00 | | 2002-07-12 | 1,015,600 | 47.50 | 48.42 | 47.25 | 47.57 | 00:00:00 | | 2002-07-15 | 1,178,400 | 47.40 | 47.57 | 45.36 | 47.25 | 00:00:00 | | 2002-07-16 | 831,400 | 47.00 | 47.93 | 46.36 | 46.98 | 00:00:00 | | 2002-07-17 | 1,068,600 | 47.23 | 47.86 | 45.81 | 46.31 | 00:00:00 | | 2002-07-18 | 959,400 | 46.20 | 46.35 | 44.66 | 44.75 | 00:00:00 | | 2002-07-19 | 2,083,800 | 44.60 | 44.70 | 41.80 | 42.02 | 00:00:00 | | 2002-07-22 | 2,437,600 | 41.00 | 43.42 | 41.00 | 42.53 | 00:00:00 | | 2002-07-23 | 3,734,400 | 45.75 | 47.85 | 45.28 | 45.91 | 00:00:00 | | 2002-07-24 | 2,614,200 | 45.50 | 47.24 | 45.10 | 47.24 | 00:00:00 | | 2002-07-25 | 1,990,200 | 47.00 | 48.55 | 46.22 | 48.47 | 00:00:00 | | 2002-07-26 | 1,880,600 | 48.35 | 48.45 | 47.81 | 48.25 | 00:00:00 | | 2002-07-29 | 1,626,400 | 48.75 | 49.99 | 48.45 | 49.99 | 00:00:00 | | 2002-07-30 | 2,007,400 | 49.95 | 49.99 | 48.65 | 49.49 | 00:00:00 | | 2002-07-31 | 1,354,400 | 49.24 | 49.60 | 47.50 | 49.60 | 00:00:00 | | 2002-08-01 | 2,357,400 | 49.00 | 49.00 | 46.99 | 47.75 | 00:00:00 | | 2002-08-02 | 1,596,600 | 47.05 | 47.65 | 46.70 | 47.58 | 00:00:00 | | 2002-08-05 | 957,000 | 47.58 | 47.63 | 46.99 | 47.11 | 00:00:00 | | 2002-08-06 | 1,516,800 | 48.00 | 48.25 | 46.85 | 46.85 | 00:00:00 | | 2002-08-07 | 1,125,400 | 47.35 | 47.97 | 46.85 | 47.94 | 00:00:00 | | 2002-08-08 | 1,122,200 | 48.25 | 49.11 | 47.75 | 48.94 | 00:00:00 | | 2002-08-09 | 1,176,800 | 49.00 | 49.10 | 47.99 | 48.94 | 00:00:00 | | 2002-08-12 | 560,400 | 48.95 | 48.95 | 48.20 | 48.81 | 00:00:00 | | 2002-08-13 | 813,000 | 49.05 | 49.10 | 47.88 | 47.89 | 00:00:00 | | 2002-08-14 | 1,101,200 | 47.89 | 49.53 | 47.00 | 49.53 | 00:00:00 | | 2002-08-15 | 1,157,000 | 49.28 | 49.99 | 49.20 | 49.53 | 00:00:00 | | 2002-08-16 | 1,418,400 | 49.60 | 49.92 | 48.90 | 49.42 | 00:00:00 | | 2002-08-19 | 1,343,200 | 49.42 | 49.75 | 49.30 | 49.70 | 00:00:00 | | 2002-08-20 | 2,265,000 | 49.50 | 51.25 | 49.07 | 50.78 | 00:00:00 | | 2002-08-21 | 2,002,400 | 52.00 | 52.40 | 50.40 | 50.92 | 00:00:00 | | 2002-08-22 | 1,704,000 | 50.80 | 50.80 | 49.61 | 49.91 | 00:00:00 | | 2002-08-23 | 1,043,600 | 49.75 | 50.20 | 49.19 | 49.31 | 00:00:00 | | 2002-08-26 | 1,016,200 | 49.50 | 49.70 | 48.26 | 48.59 | 00:00:00 | | 2002-08-27 | 1,108,800 | 48.34 | 48.71 | 47.76 | 48.35 | 00:00:00 | | 2002-08-28 | 1,829,200 | 48.15 | 49.09 | 47.52 | 49.00 | 00:00:00 | | 2002-08-29 | 966,200 | 48.75 | 49.47 | 48.50 | 48.81 | 00:00:00 | | 2002-08-30 | 725,200 | 48.60 | 49.08 | 48.31 | 48.32 | 00:00:00 | | 2002-09-03 | 1,864,200 | 48.25 | 48.70 | 47.00 | 48.54 | 00:00:00 | | 2002-09-04 | 2,120,000 | 48.45 | 49.02 | 48.25 | 48.98 | 00:00:00 | | 2002-09-05 | 1,147,400 | 48.74 | 49.15 | 47.78 | 48.85 | 00:00:00 | | 2002-09-06 | 1,336,600 | 49.30 | 49.64 | 48.93 | 48.93 | 00:00:00 | | 2002-09-09 | 1,164,600 | 48.85 | 49.80 | 48.21 | 49.56 | 00:00:00 | | 2002-09-10 | 837,000 | 49.70 | 49.95 | 49.30 | 49.69 | 00:00:00 | | 2002-09-11 | 577,600 | 49.98 | 49.98 | 49.62 | 49.66 | 00:00:00 | | 2002-09-12 | 795,200 | 49.53 | 49.53 | 48.78 | 48.86 | 00:00:00 | | 2002-09-13 | 799,600 | 48.61 | 48.90 | 48.40 | 48.74 | 00:00:00 | | 2002-09-16 | 798,200 | 48.70 | 49.92 | 48.58 | 49.75 | 00:00:00 | | 2002-09-17 | 1,384,000 | 50.25 | 50.25 | 48.98 | 49.06 | 00:00:00 | | 2002-09-18 | 871,600 | 49.02 | 49.42 | 49.00 | 49.22 | 00:00:00 | | 2002-09-19 | 1,270,000 | 49.22 | 49.57 | 47.50 | 47.68 | 00:00:00 | | 2002-09-20 | 1,770,600 | 47.68 | 48.53 | 47.68 | 48.22 | 00:00:00 | | 2002-09-23 | 1,661,400 | 48.00 | 48.97 | 48.00 | 48.83 | 00:00:00 | | 2002-09-24 | 1,523,800 | 48.30 | 48.38 | 46.58 | 46.90 | 00:00:00 | | 2002-09-25 | 1,099,200 | 47.15 | 48.10 | 46.71 | 47.79 | 00:00:00 | | 2002-09-26 | 1,265,000 | 48.14 | 48.89 | 48.06 | 48.75 | 00:00:00 | | 2002-09-27 | 1,619,800 | 48.75 | 49.05 | 48.60 | 48.80 | 00:00:00 | | 2002-09-30 | 1,641,200 | 48.65 | 48.99 | 47.65 | 48.50 | 00:00:00 | | 2002-10-01 | 1,771,000 | 48.60 | 49.49 | 48.22 | 49.49 | 00:00:00 | | 2002-10-02 | 1,752,800 | 49.49 | 49.91 | 48.83 | 49.41 | 00:00:00 | | 2002-10-03 | 2,695,800 | 48.35 | 48.55 | 47.23 | 47.25 | 00:00:00 | | 2002-10-04 | 5,648,400 | 47.26 | 47.26 | 41.90 | 42.74 | 00:00:00 | | 2002-10-07 | 2,951,600 | 44.14 | 45.98 | 43.60 | 44.73 | 00:00:00 | | 2002-10-08 | 2,137,600 | 44.85 | 46.90 | 44.33 | 46.09 | 00:00:00 | | 2002-10-09 | 1,954,800 | 46.10 | 47.02 | 45.79 | 45.80 | 00:00:00 | | 2002-10-10 | 1,740,200 | 45.90 | 46.99 | 45.35 | 46.61 | 00:00:00 | | 2002-10-11 | 2,107,600 | 47.09 | 48.18 | 47.01 | 47.80 | 00:00:00 | | 2002-10-14 | 984,600 | 47.56 | 48.70 | 47.56 | 48.22 | 00:00:00 | | 2002-10-15 | 1,425,400 | 48.75 | 49.76 | 48.66 | 49.40 | 00:00:00 | | 2002-10-16 | 975,400 | 49.40 | 49.97 | 48.85 | 49.18 | 00:00:00 | | 2002-10-17 | 974,400 | 49.65 | 49.79 | 49.05 | 49.60 | 00:00:00 | | 2002-10-18 | 1,395,200 | 49.59 | 49.62 | 48.49 | 48.50 | 00:00:00 | | 2002-10-21 | 1,090,400 | 48.55 | 49.89 | 47.70 | 49.89 | 00:00:00 | | 2002-10-22 | 1,644,800 | 49.80 | 50.48 | 49.21 | 50.12 | 00:00:00 | | 2002-10-23 | 3,908,200 | 46.65 | 47.80 | 46.05 | 47.41 | 00:00:00 | | 2002-10-24 | 1,430,400 | 47.43 | 47.53 | 45.94 | 46.00 | 00:00:00 | | 2002-10-25 | 1,677,200 | 46.00 | 46.07 | 45.03 | 45.63 | 00:00:00 | | 2002-10-28 | 1,197,200 | 45.85 | 46.00 | 44.68 | 44.90 | 00:00:00 | | 2002-10-29 | 2,114,400 | 44.95 | 45.40 | 44.30 | 45.20 | 00:00:00 | | 2002-10-30 | 1,163,000 | 45.35 | 46.59 | 45.26 | 46.27 | 00:00:00 | | 2002-10-31 | 1,663,200 | 46.27 | 47.18 | 46.16 | 47.10 | 00:00:00 | | 2002-11-01 | 831,600 | 46.95 | 47.45 | 46.35 | 47.03 | 00:00:00 | | 2002-11-04 | 1,314,200 | 47.22 | 47.50 | 46.36 | 46.42 | 00:00:00 | | 2002-11-05 | 1,107,600 | 46.41 | 47.00 | 45.69 | 46.83 | 00:00:00 | | 2002-11-06 | 1,992,200 | 47.30 | 47.40 | 45.51 | 46.47 | 00:00:00 | | 2002-11-07 | 1,827,400 | 46.20 | 46.20 | 45.50 | 45.54 | 00:00:00 | | 2002-11-08 | 1,092,400 | 45.39 | 46.25 | 44.88 | 45.12 | 00:00:00 | | 2002-11-11 | 1,947,800 | 44.87 | 44.87 | 43.68 | 43.69 | 00:00:00 | | 2002-11-12 | 2,334,800 | 43.15 | 45.16 | 43.15 | 44.74 | 00:00:00 | | 2002-11-13 | 1,696,000 | 44.67 | 44.80 | 43.50 | 43.78 | 00:00:00 | | 2002-11-14 | 1,264,600 | 44.42 | 45.17 | 44.12 | 44.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
