|
 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 | | 2003-10-29 | 1,679,800 | 58.08 | 59.11 | 57.39 | 57.83 | 00:00:00 | | 2003-10-30 | 1,195,600 | 57.93 | 58.20 | 57.67 | 57.85 | 00:00:00 | | 2003-10-31 | 846,800 | 57.85 | 57.90 | 57.62 | 57.83 | 00:00:00 | | 2003-11-03 | 1,280,400 | 57.83 | 58.67 | 57.73 | 58.29 | 00:00:00 | | 2003-11-04 | 1,394,000 | 58.10 | 58.15 | 57.63 | 58.02 | 00:00:00 | | 2003-11-05 | 817,200 | 57.98 | 58.05 | 57.76 | 57.88 | 00:00:00 | | 2003-11-06 | 682,200 | 57.90 | 58.04 | 57.39 | 57.96 | 00:00:00 | | 2003-11-07 | 868,800 | 57.87 | 58.05 | 57.61 | 57.76 | 00:00:00 | | 2003-11-10 | 988,200 | 57.86 | 57.90 | 57.01 | 57.25 | 00:00:00 | | 2003-11-11 | 567,200 | 57.25 | 57.25 | 56.72 | 56.80 | 00:00:00 | | 2003-11-12 | 1,552,600 | 56.75 | 57.69 | 56.67 | 57.55 | 00:00:00 | | 2003-11-13 | 924,400 | 57.57 | 57.83 | 57.11 | 57.60 | 00:00:00 | | 2003-11-14 | 935,000 | 57.65 | 57.88 | 56.98 | 57.11 | 00:00:00 | | 2003-11-17 | 675,000 | 56.99 | 57.35 | 56.61 | 57.18 | 00:00:00 | | 2003-11-18 | 663,800 | 57.08 | 57.60 | 56.16 | 56.23 | 00:00:00 | | 2003-11-19 | 584,200 | 56.25 | 56.62 | 55.95 | 56.31 | 00:00:00 | | 2003-11-20 | 1,011,000 | 55.75 | 56.71 | 55.60 | 56.32 | 00:00:00 | | 2003-11-21 | 440,600 | 56.72 | 56.97 | 56.42 | 56.74 | 00:00:00 | | 2003-11-24 | 698,800 | 56.24 | 57.58 | 56.24 | 56.99 | 00:00:00 | | 2003-11-25 | 637,600 | 56.75 | 57.94 | 56.55 | 57.56 | 00:00:00 | | 2003-11-26 | 547,200 | 57.81 | 57.90 | 56.90 | 57.39 | 00:00:00 | | 2003-11-28 | 213,800 | 57.25 | 57.45 | 56.83 | 57.28 | 00:00:00 | | 2003-12-01 | 697,200 | 57.35 | 57.88 | 57.20 | 57.68 | 00:00:00 | | 2003-12-02 | 905,600 | 57.70 | 57.96 | 57.35 | 57.43 | 00:00:00 | | 2003-12-03 | 1,157,000 | 57.68 | 58.57 | 57.65 | 58.11 | 00:00:00 | | 2003-12-04 | 732,000 | 58.25 | 58.25 | 57.54 | 57.59 | 00:00:00 | | 2003-12-05 | 699,600 | 57.49 | 57.81 | 56.81 | 57.62 | 00:00:00 | | 2003-12-08 | 630,200 | 57.60 | 57.95 | 57.25 | 57.62 | 00:00:00 | | 2003-12-09 | 602,200 | 57.80 | 58.00 | 56.97 | 57.07 | 00:00:00 | | 2003-12-10 | 1,353,600 | 57.08 | 57.64 | 57.08 | 57.42 | 00:00:00 | | 2003-12-11 | 628,000 | 57.42 | 58.00 | 57.42 | 57.92 | 00:00:00 | | 2003-12-12 | 552,400 | 57.90 | 58.24 | 57.60 | 58.18 | 00:00:00 | | 2003-12-15 | 947,200 | 58.45 | 58.50 | 57.36 | 57.46 | 00:00:00 | | 2003-12-16 | 786,200 | 57.38 | 58.23 | 57.38 | 58.23 | 00:00:00 | | 2003-12-17 | 784,400 | 58.13 | 58.21 | 57.57 | 57.99 | 00:00:00 | | 2003-12-18 | 864,000 | 58.15 | 58.51 | 57.90 | 58.20 | 00:00:00 | | 2003-12-19 | 1,024,000 | 58.35 | 59.00 | 58.00 | 58.94 | 00:00:00 | | 2003-12-22 | 1,400,200 | 58.94 | 60.24 | 58.85 | 60.17 | 00:00:00 | | 2003-12-23 | 872,800 | 60.22 | 60.48 | 59.94 | 60.06 | 00:00:00 | | 2003-12-24 | 267,000 | 59.76 | 60.23 | 59.73 | 60.03 | 00:00:00 | | 2003-12-26 | 184,400 | 60.02 | 60.15 | 59.89 | 60.00 | 00:00:00 | | 2003-12-29 | 773,800 | 60.05 | 60.49 | 60.05 | 60.20 | 00:00:00 | | 2003-12-30 | 1,359,200 | 60.10 | 60.68 | 59.78 | 60.56 | 00:00:00 | | 2003-12-31 | 769,400 | 60.25 | 60.85 | 60.15 | 60.55 | 00:00:00 | | 2004-01-02 | 848,200 | 60.52 | 61.30 | 60.34 | 60.50 | 00:00:00 | | 2004-01-05 | 1,405,400 | 60.50 | 60.97 | 60.08 | 60.64 | 00:00:00 | | 2004-01-06 | 1,065,800 | 60.65 | 60.86 | 60.16 | 60.80 | 00:00:00 | | 2004-01-07 | 1,775,400 | 60.50 | 60.66 | 60.10 | 60.25 | 00:00:00 | | 2004-01-08 | 2,285,600 | 59.85 | 60.35 | 59.77 | 59.89 | 00:00:00 | | 2004-01-09 | 1,312,600 | 59.89 | 60.49 | 59.69 | 60.00 | 00:00:00 | | 2004-01-12 | 1,614,800 | 60.18 | 60.43 | 59.75 | 60.10 | 00:00:00 | | 2004-01-13 | 1,332,400 | 60.20 | 60.59 | 60.00 | 60.35 | 00:00:00 | | 2004-01-14 | 1,129,800 | 60.60 | 61.62 | 60.55 | 61.41 | 00:00:00 | | 2004-01-15 | 907,000 | 61.35 | 61.77 | 60.90 | 60.90 | 00:00:00 | | 2004-01-16 | 1,227,800 | 60.96 | 61.20 | 60.77 | 61.06 | 00:00:00 | | 2004-01-20 | 651,600 | 60.86 | 61.23 | 60.48 | 60.68 | 00:00:00 | | 2004-01-21 | 1,084,600 | 60.50 | 61.34 | 60.38 | 60.97 | 00:00:00 | | 2004-01-22 | 835,800 | 61.05 | 61.84 | 60.95 | 61.72 | 00:00:00 | | 2004-01-23 | 586,000 | 61.90 | 62.20 | 61.08 | 61.50 | 00:00:00 | | 2004-01-26 | 683,600 | 61.57 | 61.96 | 60.83 | 61.92 | 00:00:00 | | 2004-01-27 | 711,000 | 62.17 | 62.57 | 62.00 | 62.50 | 00:00:00 | | 2004-01-28 | 1,387,200 | 62.35 | 63.03 | 62.24 | 62.42 | 00:00:00 | | 2004-01-29 | 1,397,400 | 62.00 | 62.79 | 61.39 | 62.67 | 00:00:00 | | 2004-01-30 | 1,303,000 | 62.45 | 64.01 | 62.38 | 63.89 | 00:00:00 | | 2004-02-02 | 1,565,600 | 63.86 | 64.30 | 63.05 | 63.57 | 00:00:00 | | 2004-02-03 | 1,141,200 | 63.57 | 63.67 | 62.68 | 63.40 | 00:00:00 | | 2004-02-04 | 1,260,200 | 63.40 | 63.50 | 62.80 | 63.10 | 00:00:00 | | 2004-02-05 | 2,046,400 | 62.90 | 62.98 | 61.85 | 62.10 | 00:00:00 | | 2004-02-06 | 2,701,000 | 63.55 | 65.59 | 63.42 | 65.40 | 00:00:00 | | 2004-02-09 | 1,321,800 | 64.70 | 65.49 | 64.14 | 64.20 | 00:00:00 | | 2004-02-10 | 1,236,400 | 64.00 | 64.78 | 63.60 | 64.32 | 00:00:00 | | 2004-02-11 | 1,192,200 | 64.32 | 65.56 | 64.03 | 65.44 | 00:00:00 | | 2004-02-12 | 573,800 | 65.10 | 65.79 | 65.04 | 65.39 | 00:00:00 | | 2004-02-13 | 589,800 | 65.14 | 65.65 | 64.86 | 65.02 | 00:00:00 | | 2004-02-17 | 512,000 | 66.00 | 66.10 | 65.45 | 65.98 | 00:00:00 | | 2004-02-18 | 770,400 | 65.45 | 65.90 | 65.08 | 65.26 | 00:00:00 | | 2004-02-19 | 1,315,200 | 65.50 | 66.97 | 65.50 | 66.16 | 00:00:00 | | 2004-02-20 | 905,000 | 66.66 | 66.99 | 65.19 | 65.49 | 00:00:00 | | 2004-02-23 | 775,600 | 65.55 | 65.68 | 64.95 | 65.37 | 00:00:00 | | 2004-02-24 | 930,800 | 65.37 | 65.37 | 64.58 | 64.98 | 00:00:00 | | 2004-02-25 | 669,800 | 65.04 | 65.65 | 65.02 | 65.32 | 00:00:00 | | 2004-02-26 | 585,600 | 65.40 | 65.68 | 65.00 | 65.27 | 00:00:00 | | 2004-02-27 | 1,317,600 | 65.20 | 67.12 | 65.10 | 66.86 | 00:00:00 | | 2004-03-01 | 817,800 | 66.90 | 67.40 | 66.26 | 66.50 | 00:00:00 | | 2004-03-02 | 945,200 | 66.50 | 66.85 | 66.27 | 66.59 | 00:00:00 | | 2004-03-03 | 665,800 | 66.49 | 66.89 | 66.28 | 66.50 | 00:00:00 | | 2004-03-04 | 843,600 | 66.50 | 67.82 | 66.18 | 67.74 | 00:00:00 | | 2004-03-05 | 1,521,800 | 67.90 | 69.35 | 67.65 | 69.15 | 00:00:00 | | 2004-03-08 | 715,200 | 68.95 | 68.99 | 68.25 | 68.25 | 00:00:00 | | 2004-03-09 | 877,400 | 68.30 | 68.40 | 67.99 | 68.25 | 00:00:00 | | 2004-03-10 | 924,400 | 68.83 | 69.35 | 68.30 | 68.43 | 00:00:00 | | 2004-03-11 | 920,000 | 68.40 | 68.69 | 67.75 | 67.90 | 00:00:00 | | 2004-03-12 | 991,600 | 67.46 | 68.99 | 67.23 | 68.77 | 00:00:00 | | 2004-03-15 | 903,800 | 68.60 | 68.60 | 67.38 | 67.39 | 00:00:00 | | 2004-03-16 | 931,000 | 67.48 | 68.31 | 67.48 | 68.23 | 00:00:00 | | 2004-03-17 | 641,600 | 68.13 | 68.95 | 68.04 | 68.69 | 00:00:00 | | 2004-03-18 | 1,438,400 | 68.88 | 70.64 | 68.69 | 70.34 | 00:00:00 | | 2004-03-19 | 967,400 | 70.34 | 70.40 | 69.57 | 69.69 | 00:00:00 | | 2004-03-22 | 987,600 | 69.70 | 69.83 | 68.74 | 69.79 | 00:00:00 | | 2004-03-23 | 1,002,800 | 70.00 | 70.36 | 69.43 | 69.92 | 00:00:00 | | 2004-03-24 | 1,092,000 | 69.87 | 70.24 | 69.64 | 69.76 | 00:00:00 | | 2004-03-25 | 863,400 | 69.85 | 69.90 | 69.29 | 69.55 | 00:00:00 | | 2004-03-26 | 570,800 | 69.45 | 70.24 | 69.25 | 69.81 | 00:00:00 | | 2004-03-29 | 508,400 | 69.45 | 70.33 | 69.45 | 70.22 | 00:00:00 | | 2004-03-30 | 526,000 | 70.47 | 70.86 | 70.22 | 70.72 | 00:00:00 | | 2004-03-31 | 1,032,200 | 70.64 | 71.00 | 70.59 | 70.80 | 00:00:00 | | 2004-04-01 | 1,894,600 | 71.00 | 71.00 | 70.38 | 70.64 | 00:00:00 | | 2004-04-02 | 1,979,800 | 70.65 | 70.65 | 68.81 | 68.90 | 00:00:00 | | 2004-04-05 | 2,470,000 | 68.90 | 68.90 | 66.88 | 68.00 | 00:00:00 | | 2004-04-06 | 1,134,000 | 68.00 | 69.13 | 67.87 | 69.13 | 00:00:00 | | 2004-04-07 | 911,400 | 68.64 | 69.21 | 68.58 | 68.70 | 00:00:00 | | 2004-04-08 | 1,224,000 | 68.95 | 69.85 | 68.92 | 69.41 | 00:00:00 | | 2004-04-12 | 618,800 | 69.40 | 69.66 | 68.76 | 68.79 | 00:00:00 | | 2004-04-13 | 1,662,000 | 68.80 | 68.80 | 67.00 | 67.30 | 00:00:00 | | 2004-04-14 | 1,875,600 | 67.04 | 67.04 | 65.55 | 66.07 | 00:00:00 | | 2004-04-15 | 1,247,400 | 66.07 | 66.85 | 66.00 | 66.25 | 00:00:00 | | 2004-04-16 | 1,960,200 | 66.50 | 67.14 | 65.91 | 66.97 | 00:00:00 | | 2004-04-19 | 786,800 | 66.98 | 67.19 | 66.22 | 66.58 | 00:00:00 | | 2004-04-20 | 1,671,400 | 66.52 | 68.38 | 66.52 | 66.63 | 00:00:00 | | 2004-04-21 | 1,531,600 | 66.51 | 66.57 | 65.40 | 65.40 | 00:00:00 | | 2004-04-22 | 1,325,600 | 65.50 | 67.66 | 65.50 | 67.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
