|
 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 | | 2002-11-14 | 1,264,600 | 44.42 | 45.17 | 44.12 | 44.58 | 00:00:00 | | 2002-11-15 | 2,786,600 | 43.75 | 43.75 | 42.49 | 43.47 | 00:00:00 | | 2002-11-18 | 3,441,400 | 43.40 | 43.40 | 41.20 | 42.73 | 00:00:00 | | 2002-11-19 | 2,256,000 | 42.00 | 43.80 | 41.85 | 43.70 | 00:00:00 | | 2002-11-20 | 935,200 | 43.70 | 44.68 | 43.25 | 43.95 | 00:00:00 | | 2002-11-21 | 2,339,200 | 44.25 | 44.92 | 42.90 | 43.07 | 00:00:00 | | 2002-11-22 | 7,958 | 21.64 | 22.07 | 21.54 | 21.74 | 00:00:00 | | 2002-11-25 | 1,002,600 | 44.05 | 44.45 | 43.89 | 44.07 | 00:00:00 | | 2002-11-26 | 2,054,800 | 44.32 | 44.32 | 43.01 | 43.17 | 00:00:00 | | 2002-11-27 | 1,484,600 | 44.00 | 44.56 | 43.72 | 44.56 | 00:00:00 | | 2002-11-29 | 545,200 | 44.10 | 44.17 | 43.95 | 44.02 | 00:00:00 | | 2002-12-02 | 768,400 | 44.70 | 44.80 | 43.95 | 44.11 | 00:00:00 | | 2002-12-03 | 1,650,400 | 44.05 | 44.49 | 43.87 | 43.87 | 00:00:00 | | 2002-12-04 | 1,274,800 | 43.80 | 44.15 | 43.57 | 43.82 | 00:00:00 | | 2002-12-05 | 1,688,000 | 44.20 | 44.20 | 42.73 | 43.26 | 00:00:00 | | 2002-12-06 | 1,611,000 | 43.51 | 44.09 | 43.33 | 43.91 | 00:00:00 | | 2002-12-09 | 2,655,200 | 43.74 | 43.82 | 42.67 | 42.67 | 00:00:00 | | 2002-12-10 | 2,153,400 | 42.70 | 43.00 | 42.00 | 42.51 | 00:00:00 | | 2002-12-11 | 1,265,600 | 42.51 | 43.00 | 42.06 | 42.45 | 00:00:00 | | 2002-12-12 | 858,400 | 42.50 | 42.59 | 42.00 | 42.22 | 00:00:00 | | 2002-12-13 | 1,463,400 | 42.20 | 42.20 | 41.30 | 41.37 | 00:00:00 | | 2002-12-16 | 1,469,400 | 41.12 | 42.12 | 41.12 | 42.11 | 00:00:00 | | 2002-12-17 | 1,689,200 | 41.86 | 42.25 | 41.21 | 41.28 | 00:00:00 | | 2002-12-18 | 4,249,200 | 40.80 | 41.09 | 39.80 | 40.21 | 00:00:00 | | 2002-12-19 | 1,557,200 | 40.22 | 40.68 | 40.01 | 40.18 | 00:00:00 | | 2002-12-20 | 3,078,800 | 40.28 | 42.84 | 40.19 | 42.50 | 00:00:00 | | 2002-12-23 | 2,026,000 | 42.20 | 43.11 | 41.52 | 41.82 | 00:00:00 | | 2002-12-24 | 401,400 | 41.70 | 42.52 | 41.70 | 41.95 | 00:00:00 | | 2002-12-26 | 661,000 | 41.50 | 42.42 | 41.25 | 41.89 | 00:00:00 | | 2002-12-27 | 738,000 | 41.95 | 42.23 | 41.60 | 41.63 | 00:00:00 | | 2002-12-30 | 2,296,600 | 41.55 | 41.60 | 40.64 | 40.95 | 00:00:00 | | 2002-12-31 | 1,101,400 | 40.70 | 41.88 | 40.51 | 41.29 | 00:00:00 | | 2003-01-02 | 2,173,600 | 41.50 | 43.70 | 41.48 | 43.70 | 00:00:00 | | 2003-01-03 | 1,107,000 | 43.50 | 43.95 | 43.12 | 43.78 | 00:00:00 | | 2003-01-06 | 1,844,200 | 43.25 | 44.11 | 42.85 | 42.88 | 00:00:00 | | 2003-01-07 | 2,003,200 | 42.82 | 42.86 | 41.88 | 42.54 | 00:00:00 | | 2003-01-08 | 1,060,400 | 42.55 | 42.61 | 41.52 | 41.85 | 00:00:00 | | 2003-01-09 | 3,568,400 | 41.90 | 41.90 | 40.61 | 40.64 | 00:00:00 | | 2003-01-10 | 4,627,600 | 39.60 | 40.48 | 39.50 | 40.25 | 00:00:00 | | 2003-01-13 | 3,037,600 | 42.00 | 42.70 | 41.35 | 41.81 | 00:00:00 | | 2003-01-14 | 1,857,600 | 41.45 | 42.23 | 41.25 | 41.87 | 00:00:00 | | 2003-01-15 | 1,554,000 | 41.75 | 41.93 | 41.25 | 41.88 | 00:00:00 | | 2003-01-16 | 1,521,000 | 42.00 | 42.85 | 41.77 | 42.51 | 00:00:00 | | 2003-01-17 | 1,273,400 | 42.51 | 42.55 | 42.01 | 42.30 | 00:00:00 | | 2003-01-21 | 1,896,000 | 42.30 | 42.65 | 42.07 | 42.20 | 00:00:00 | | 2003-01-22 | 1,817,000 | 42.20 | 42.20 | 41.58 | 41.81 | 00:00:00 | | 2003-01-23 | 1,382,200 | 41.90 | 42.50 | 41.85 | 42.22 | 00:00:00 | | 2003-01-24 | 1,530,600 | 42.22 | 42.25 | 40.88 | 41.00 | 00:00:00 | | 2003-01-27 | 1,676,600 | 40.47 | 41.63 | 39.88 | 40.76 | 00:00:00 | | 2003-01-28 | 1,967,400 | 40.90 | 41.37 | 40.36 | 41.37 | 00:00:00 | | 2003-01-29 | 1,082,000 | 41.00 | 41.65 | 40.65 | 41.40 | 00:00:00 | | 2003-01-30 | 984,800 | 41.20 | 41.36 | 40.93 | 41.01 | 00:00:00 | | 2003-01-31 | 844,600 | 41.00 | 41.99 | 40.92 | 41.88 | 00:00:00 | | 2003-02-03 | 2,085,000 | 42.05 | 43.11 | 41.88 | 42.90 | 00:00:00 | | 2003-02-04 | 2,084,400 | 42.70 | 42.71 | 41.54 | 41.99 | 00:00:00 | | 2003-02-05 | 2,653,400 | 42.50 | 43.69 | 42.25 | 43.05 | 00:00:00 | | 2003-02-06 | 1,009,200 | 42.70 | 42.98 | 42.35 | 42.70 | 00:00:00 | | 2003-02-07 | 729,600 | 42.94 | 42.99 | 42.08 | 42.33 | 00:00:00 | | 2003-02-10 | 1,090,800 | 42.33 | 42.47 | 41.94 | 42.25 | 00:00:00 | | 2003-02-11 | 798,400 | 42.30 | 42.48 | 41.59 | 41.76 | 00:00:00 | | 2003-02-12 | 515,400 | 41.80 | 42.32 | 41.27 | 41.29 | 00:00:00 | | 2003-02-13 | 776,600 | 41.29 | 41.64 | 40.91 | 41.32 | 00:00:00 | | 2003-02-14 | 953,600 | 41.34 | 42.47 | 41.22 | 42.47 | 00:00:00 | | 2003-02-18 | 749,000 | 42.25 | 43.12 | 42.02 | 42.86 | 00:00:00 | | 2003-02-19 | 666,800 | 42.86 | 43.16 | 42.50 | 42.94 | 00:00:00 | | 2003-02-20 | 1,096,600 | 42.97 | 43.02 | 42.06 | 42.12 | 00:00:00 | | 2003-02-21 | 1,127,800 | 42.18 | 43.75 | 42.05 | 43.43 | 00:00:00 | | 2003-02-24 | 1,225,600 | 43.21 | 43.21 | 42.44 | 42.50 | 00:00:00 | | 2003-02-25 | 1,382,800 | 42.40 | 42.79 | 41.27 | 42.70 | 00:00:00 | | 2003-02-26 | 707,200 | 42.70 | 42.96 | 42.32 | 42.59 | 00:00:00 | | 2003-02-27 | 1,048,800 | 42.70 | 43.99 | 42.53 | 43.78 | 00:00:00 | | 2003-02-28 | 770,000 | 43.78 | 44.50 | 43.69 | 44.10 | 00:00:00 | | 2003-03-03 | 855,800 | 44.21 | 45.28 | 44.17 | 44.31 | 00:00:00 | | 2003-03-04 | 750,200 | 44.39 | 44.73 | 43.75 | 43.75 | 00:00:00 | | 2003-03-05 | 754,600 | 43.76 | 44.32 | 43.66 | 44.21 | 00:00:00 | | 2003-03-06 | 1,002,600 | 43.70 | 44.14 | 43.44 | 43.94 | 00:00:00 | | 2003-03-07 | 1,033,800 | 43.84 | 44.65 | 43.34 | 44.58 | 00:00:00 | | 2003-03-10 | 694,600 | 44.42 | 44.47 | 43.76 | 43.77 | 00:00:00 | | 2003-03-11 | 790,800 | 43.77 | 43.85 | 42.96 | 43.01 | 00:00:00 | | 2003-03-12 | 1,859,000 | 43.01 | 44.50 | 43.01 | 44.49 | 00:00:00 | | 2003-03-13 | 800,400 | 44.95 | 45.24 | 44.08 | 45.10 | 00:00:00 | | 2003-03-14 | 1,661,400 | 45.11 | 46.21 | 44.89 | 46.21 | 00:00:00 | | 2003-03-17 | 2,453,800 | 46.10 | 47.68 | 45.90 | 47.40 | 00:00:00 | | 2003-03-18 | 1,370,400 | 47.20 | 47.49 | 46.89 | 47.25 | 00:00:00 | | 2003-03-19 | 1,098,600 | 47.45 | 47.95 | 47.41 | 47.95 | 00:00:00 | | 2003-03-20 | 1,011,600 | 47.77 | 48.47 | 47.25 | 48.45 | 00:00:00 | | 2003-03-21 | 1,338,200 | 48.80 | 49.70 | 48.53 | 49.20 | 00:00:00 | | 2003-03-24 | 1,402,000 | 47.50 | 47.93 | 47.27 | 47.46 | 00:00:00 | | 2003-03-25 | 1,792,600 | 47.46 | 48.12 | 47.10 | 47.27 | 00:00:00 | | 2003-03-26 | 2,814,000 | 47.28 | 47.28 | 45.90 | 46.58 | 00:00:00 | | 2003-03-27 | 2,227,400 | 46.00 | 46.39 | 45.47 | 46.09 | 00:00:00 | | 2003-03-28 | 1,372,600 | 46.03 | 46.59 | 45.56 | 46.54 | 00:00:00 | | 2003-03-31 | 1,131,600 | 46.00 | 46.70 | 45.76 | 46.23 | 00:00:00 | | 2003-04-01 | 2,147,200 | 46.65 | 47.50 | 46.32 | 47.03 | 00:00:00 | | 2003-04-02 | 2,299,000 | 47.95 | 48.57 | 47.24 | 47.29 | 00:00:00 | | 2003-04-03 | 2,738,000 | 46.25 | 46.45 | 45.38 | 45.93 | 00:00:00 | | 2003-04-04 | 1,325,400 | 46.80 | 46.80 | 46.16 | 46.57 | 00:00:00 | | 2003-04-07 | 997,200 | 47.75 | 48.00 | 46.86 | 46.87 | 00:00:00 | | 2003-04-08 | 1,139,400 | 46.96 | 47.74 | 46.80 | 47.61 | 00:00:00 | | 2003-04-09 | 1,613,200 | 47.53 | 48.19 | 47.13 | 47.15 | 00:00:00 | | 2003-04-10 | 972,800 | 47.15 | 47.60 | 46.85 | 47.48 | 00:00:00 | | 2003-04-11 | 908,400 | 47.72 | 48.20 | 47.00 | 47.08 | 00:00:00 | | 2003-04-14 | 681,000 | 47.20 | 48.00 | 47.07 | 47.98 | 00:00:00 | | 2003-04-15 | 855,000 | 47.98 | 48.71 | 47.75 | 48.71 | 00:00:00 | | 2003-04-16 | 1,103,800 | 48.82 | 48.98 | 48.26 | 48.41 | 00:00:00 | | 2003-04-17 | 1,251,200 | 48.55 | 49.62 | 48.55 | 49.55 | 00:00:00 | | 2003-04-21 | 713,200 | 49.29 | 49.68 | 48.81 | 49.10 | 00:00:00 | | 2003-04-22 | 1,578,600 | 48.99 | 49.10 | 48.53 | 48.73 | 00:00:00 | | 2003-04-23 | 3,391,400 | 49.30 | 49.49 | 46.65 | 47.64 | 00:00:00 | | 2003-04-24 | 1,560,800 | 47.70 | 47.87 | 46.85 | 47.59 | 00:00:00 | | 2003-04-25 | 1,287,000 | 47.20 | 47.81 | 46.95 | 47.45 | 00:00:00 | | 2003-04-28 | 875,200 | 47.30 | 48.32 | 47.25 | 48.16 | 00:00:00 | | 2003-04-29 | 939,800 | 48.00 | 48.70 | 47.75 | 48.67 | 00:00:00 | | 2003-04-30 | 1,644,800 | 48.71 | 48.71 | 48.00 | 48.29 | 00:00:00 | | 2003-05-01 | 942,800 | 48.29 | 48.78 | 47.88 | 48.64 | 00:00:00 | | 2003-05-02 | 840,600 | 48.45 | 49.49 | 48.31 | 49.49 | 00:00:00 | | 2003-05-05 | 881,600 | 48.85 | 49.26 | 48.71 | 48.71 | 00:00:00 | | 2003-05-06 | 1,218,200 | 48.90 | 49.17 | 48.41 | 48.84 | 00:00:00 | | 2003-05-07 | 1,445,200 | 48.84 | 49.28 | 48.00 | 48.98 | 00:00:00 | | 2003-05-08 | 697,000 | 48.25 | 48.78 | 48.25 | 48.38 | 00:00:00 | | 2003-05-09 | 466,400 | 48.53 | 49.20 | 48.41 | 48.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
