|
 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 | | 2003-05-09 | 466,400 | 48.53 | 49.20 | 48.41 | 48.99 | 00:00:00 | | 2003-05-12 | 749,000 | 48.55 | 49.50 | 48.53 | 49.21 | 00:00:00 | | 2003-05-13 | 983,800 | 49.21 | 49.80 | 49.06 | 49.50 | 00:00:00 | | 2003-05-14 | 1,013,600 | 49.73 | 49.97 | 49.55 | 49.85 | 00:00:00 | | 2003-05-15 | 1,424,200 | 50.00 | 50.87 | 49.89 | 50.72 | 00:00:00 | | 2003-05-16 | 1,543,400 | 50.68 | 51.35 | 50.68 | 51.19 | 00:00:00 | | 2003-05-19 | 1,452,400 | 51.00 | 51.86 | 50.99 | 51.18 | 00:00:00 | | 2003-05-20 | 1,812,800 | 51.19 | 52.01 | 51.06 | 51.79 | 00:00:00 | | 2003-05-21 | 2,446,800 | 51.75 | 52.51 | 51.68 | 52.01 | 00:00:00 | | 2003-05-22 | 1,774,000 | 51.95 | 52.05 | 51.50 | 51.78 | 00:00:00 | | 2003-05-23 | 537,200 | 51.55 | 51.93 | 51.50 | 51.81 | 00:00:00 | | 2003-05-27 | 748,400 | 51.81 | 52.50 | 51.61 | 52.39 | 00:00:00 | | 2003-05-28 | 1,382,000 | 52.07 | 53.10 | 51.94 | 52.85 | 00:00:00 | | 2003-05-29 | 1,559,200 | 52.45 | 52.89 | 51.52 | 52.01 | 00:00:00 | | 2003-05-30 | 1,139,200 | 51.80 | 52.27 | 51.60 | 52.15 | 00:00:00 | | 2003-06-02 | 1,197,000 | 52.60 | 52.98 | 52.21 | 52.40 | 00:00:00 | | 2003-06-03 | 821,600 | 52.55 | 52.55 | 51.70 | 52.13 | 00:00:00 | | 2003-06-04 | 1,207,600 | 51.85 | 52.68 | 51.76 | 52.14 | 00:00:00 | | 2003-06-05 | 847,200 | 52.00 | 52.63 | 51.72 | 52.18 | 00:00:00 | | 2003-06-06 | 1,223,800 | 52.25 | 53.50 | 52.25 | 52.50 | 00:00:00 | | 2003-06-09 | 1,133,400 | 52.30 | 52.92 | 52.20 | 52.86 | 00:00:00 | | 2003-06-10 | 857,600 | 53.05 | 53.56 | 52.91 | 53.30 | 00:00:00 | | 2003-06-11 | 2,078,000 | 53.05 | 53.10 | 52.15 | 52.40 | 00:00:00 | | 2003-06-12 | 729,000 | 52.65 | 52.81 | 51.64 | 52.72 | 00:00:00 | | 2003-06-13 | 827,400 | 52.90 | 53.44 | 52.80 | 53.35 | 00:00:00 | | 2003-06-16 | 783,200 | 53.32 | 54.85 | 53.32 | 54.65 | 00:00:00 | | 2003-06-17 | 874,600 | 54.60 | 54.83 | 54.14 | 54.14 | 00:00:00 | | 2003-06-18 | 914,000 | 53.95 | 54.47 | 53.50 | 54.26 | 00:00:00 | | 2003-06-19 | 813,200 | 54.26 | 54.26 | 52.90 | 53.00 | 00:00:00 | | 2003-06-20 | 1,322,200 | 53.25 | 53.68 | 52.84 | 53.52 | 00:00:00 | | 2003-06-23 | 731,200 | 53.53 | 53.65 | 52.45 | 52.80 | 00:00:00 | | 2003-06-24 | 514,800 | 52.84 | 53.42 | 52.70 | 53.15 | 00:00:00 | | 2003-06-25 | 789,600 | 53.15 | 53.76 | 52.60 | 52.63 | 00:00:00 | | 2003-06-26 | 448,400 | 52.73 | 53.45 | 52.61 | 53.35 | 00:00:00 | | 2003-06-27 | 662,000 | 53.60 | 53.63 | 52.62 | 52.80 | 00:00:00 | | 2003-06-30 | 752,000 | 53.05 | 53.30 | 52.42 | 52.71 | 00:00:00 | | 2003-07-01 | 1,308,400 | 52.11 | 52.89 | 51.20 | 52.82 | 00:00:00 | | 2003-07-02 | 1,556,000 | 52.10 | 53.39 | 52.10 | 53.31 | 00:00:00 | | 2003-07-03 | 747,000 | 53.45 | 54.25 | 53.37 | 53.95 | 00:00:00 | | 2003-07-07 | 1,284,200 | 53.90 | 55.25 | 53.81 | 54.99 | 00:00:00 | | 2003-07-08 | 1,889,000 | 55.20 | 56.76 | 55.15 | 56.49 | 00:00:00 | | 2003-07-09 | 2,213,000 | 56.50 | 56.80 | 55.00 | 55.92 | 00:00:00 | | 2003-07-10 | 890,800 | 55.85 | 55.92 | 55.00 | 55.60 | 00:00:00 | | 2003-07-11 | 1,488,000 | 55.70 | 56.06 | 55.42 | 55.60 | 00:00:00 | | 2003-07-14 | 961,800 | 55.95 | 56.25 | 55.70 | 55.78 | 00:00:00 | | 2003-07-15 | 1,226,200 | 55.73 | 55.88 | 55.00 | 55.12 | 00:00:00 | | 2003-07-16 | 2,115,000 | 55.30 | 55.30 | 53.62 | 53.92 | 00:00:00 | | 2003-07-17 | 1,246,200 | 53.93 | 53.93 | 52.91 | 52.99 | 00:00:00 | | 2003-07-18 | 1,146,800 | 53.00 | 53.25 | 52.65 | 52.98 | 00:00:00 | | 2003-07-21 | 783,800 | 52.99 | 53.07 | 52.30 | 52.84 | 00:00:00 | | 2003-07-22 | 1,975,000 | 52.95 | 53.15 | 52.55 | 52.77 | 00:00:00 | | 2003-07-23 | 2,420,600 | 53.40 | 53.49 | 52.50 | 53.00 | 00:00:00 | | 2003-07-24 | 1,533,000 | 53.25 | 53.38 | 52.22 | 52.22 | 00:00:00 | | 2003-07-25 | 1,047,200 | 52.23 | 53.03 | 52.00 | 52.86 | 00:00:00 | | 2003-07-28 | 1,230,200 | 52.86 | 53.15 | 52.40 | 52.79 | 00:00:00 | | 2003-07-29 | 1,339,000 | 52.78 | 53.01 | 51.65 | 51.96 | 00:00:00 | | 2003-07-30 | 914,400 | 52.03 | 52.10 | 51.40 | 51.51 | 00:00:00 | | 2003-07-31 | 1,633,200 | 51.50 | 52.66 | 51.40 | 51.72 | 00:00:00 | | 2003-08-01 | 1,533,800 | 51.72 | 51.75 | 51.00 | 51.10 | 00:00:00 | | 2003-08-04 | 1,864,200 | 51.10 | 51.26 | 50.41 | 50.92 | 00:00:00 | | 2003-08-05 | 993,400 | 51.00 | 51.10 | 50.33 | 50.49 | 00:00:00 | | 2003-08-06 | 2,120,800 | 50.20 | 50.89 | 49.85 | 50.64 | 00:00:00 | | 2003-08-07 | 889,800 | 50.55 | 50.79 | 50.04 | 50.67 | 00:00:00 | | 2003-08-08 | 980,200 | 50.74 | 51.31 | 50.60 | 51.25 | 00:00:00 | | 2003-08-11 | 1,007,400 | 51.10 | 51.64 | 50.92 | 51.56 | 00:00:00 | | 2003-08-12 | 786,000 | 51.58 | 51.78 | 51.35 | 51.74 | 00:00:00 | | 2003-08-13 | 732,600 | 51.90 | 52.07 | 51.07 | 51.52 | 00:00:00 | | 2003-08-14 | 704,200 | 51.75 | 52.24 | 51.47 | 52.16 | 00:00:00 | | 2003-08-15 | 325,000 | 52.14 | 52.36 | 51.80 | 52.27 | 00:00:00 | | 2003-08-18 | 477,800 | 52.15 | 52.50 | 52.04 | 52.30 | 00:00:00 | | 2003-08-19 | 839,600 | 52.38 | 52.42 | 51.63 | 52.11 | 00:00:00 | | 2003-08-20 | 1,050,600 | 52.15 | 52.89 | 52.07 | 52.62 | 00:00:00 | | 2003-08-21 | 526,800 | 52.61 | 53.00 | 52.26 | 52.33 | 00:00:00 | | 2003-08-22 | 603,600 | 52.52 | 52.60 | 51.40 | 51.59 | 00:00:00 | | 2003-08-25 | 679,000 | 51.45 | 51.70 | 51.10 | 51.30 | 00:00:00 | | 2003-08-26 | 816,000 | 51.29 | 51.49 | 50.95 | 51.37 | 00:00:00 | | 2003-08-27 | 830,400 | 51.20 | 51.57 | 51.10 | 51.39 | 00:00:00 | | 2003-08-28 | 684,400 | 51.50 | 51.81 | 51.43 | 51.74 | 00:00:00 | | 2003-08-29 | 669,000 | 51.52 | 52.00 | 51.50 | 51.86 | 00:00:00 | | 2003-09-02 | 863,000 | 51.98 | 52.90 | 51.92 | 52.82 | 00:00:00 | | 2003-09-03 | 1,176,800 | 52.82 | 53.61 | 52.69 | 53.33 | 00:00:00 | | 2003-09-04 | 703,200 | 53.33 | 53.42 | 52.84 | 53.28 | 00:00:00 | | 2003-09-05 | 693,200 | 53.10 | 53.40 | 52.52 | 52.74 | 00:00:00 | | 2003-09-08 | 785,200 | 52.98 | 53.24 | 52.48 | 52.60 | 00:00:00 | | 2003-09-09 | 2,357,800 | 52.35 | 52.42 | 51.44 | 51.61 | 00:00:00 | | 2003-09-10 | 1,330,800 | 51.71 | 52.34 | 51.43 | 51.61 | 00:00:00 | | 2003-09-11 | 1,486,800 | 51.67 | 51.96 | 51.46 | 51.65 | 00:00:00 | | 2003-09-12 | 992,600 | 51.50 | 52.02 | 51.40 | 51.93 | 00:00:00 | | 2003-09-15 | 971,200 | 51.65 | 52.17 | 51.65 | 51.93 | 00:00:00 | | 2003-09-16 | 1,382,000 | 52.05 | 52.73 | 51.78 | 52.30 | 00:00:00 | | 2003-09-17 | 883,600 | 52.30 | 52.71 | 52.15 | 52.67 | 00:00:00 | | 2003-09-18 | 981,000 | 52.60 | 53.81 | 52.54 | 53.35 | 00:00:00 | | 2003-09-19 | 1,326,800 | 53.40 | 54.18 | 53.35 | 54.15 | 00:00:00 | | 2003-09-22 | 1,073,000 | 53.90 | 54.45 | 53.71 | 54.28 | 00:00:00 | | 2003-09-23 | 989,000 | 54.20 | 54.53 | 53.90 | 54.43 | 00:00:00 | | 2003-09-24 | 1,466,600 | 54.80 | 54.98 | 54.41 | 54.57 | 00:00:00 | | 2003-09-25 | 871,400 | 54.70 | 55.00 | 54.55 | 54.55 | 00:00:00 | | 2003-09-26 | 1,144,800 | 54.66 | 54.95 | 54.46 | 54.90 | 00:00:00 | | 2003-09-29 | 1,292,200 | 54.68 | 56.13 | 54.50 | 55.26 | 00:00:00 | | 2003-09-30 | 1,144,600 | 55.01 | 55.26 | 54.53 | 54.97 | 00:00:00 | | 2003-10-01 | 893,400 | 55.00 | 55.99 | 54.85 | 55.99 | 00:00:00 | | 2003-10-02 | 876,600 | 55.98 | 56.48 | 55.60 | 56.46 | 00:00:00 | | 2003-10-03 | 1,258,000 | 56.71 | 57.35 | 56.06 | 56.88 | 00:00:00 | | 2003-10-06 | 915,200 | 56.50 | 57.40 | 56.50 | 57.34 | 00:00:00 | | 2003-10-07 | 1,079,600 | 57.28 | 57.95 | 56.83 | 57.87 | 00:00:00 | | 2003-10-08 | 684,800 | 57.86 | 58.09 | 57.35 | 57.89 | 00:00:00 | | 2003-10-09 | 1,194,000 | 58.40 | 58.89 | 58.21 | 58.64 | 00:00:00 | | 2003-10-10 | 994,600 | 58.75 | 59.72 | 58.66 | 59.49 | 00:00:00 | | 2003-10-13 | 912,000 | 59.35 | 60.08 | 59.10 | 59.68 | 00:00:00 | | 2003-10-14 | 4,187,000 | 57.60 | 57.80 | 56.67 | 56.67 | 00:00:00 | | 2003-10-15 | 2,184,600 | 56.67 | 57.06 | 56.13 | 56.31 | 00:00:00 | | 2003-10-16 | 1,246,600 | 56.35 | 56.84 | 55.70 | 56.71 | 00:00:00 | | 2003-10-17 | 842,400 | 56.86 | 57.49 | 56.30 | 56.64 | 00:00:00 | | 2003-10-20 | 647,400 | 56.44 | 56.70 | 56.04 | 56.70 | 00:00:00 | | 2003-10-21 | 965,400 | 56.70 | 56.70 | 55.88 | 56.09 | 00:00:00 | | 2003-10-22 | 660,600 | 55.99 | 56.30 | 55.79 | 56.10 | 00:00:00 | | 2003-10-23 | 725,800 | 56.00 | 56.51 | 55.63 | 55.75 | 00:00:00 | | 2003-10-24 | 614,200 | 55.75 | 55.91 | 55.17 | 55.86 | 00:00:00 | | 2003-10-27 | 1,355,600 | 55.90 | 56.64 | 55.58 | 55.98 | 00:00:00 | | 2003-10-28 | 1,713,600 | 56.70 | 57.92 | 56.30 | 57.92 | 00:00:00 | | 2003-10-29 | 1,679,800 | 58.08 | 59.11 | 57.39 | 57.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
