Moelis & Company (MC)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

49.34

+0.34

(+0.69%)

At close: 04:00PM EST

49.34

+0.02

(+0.04%)

After hours:

04:02PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	48.33	49.69	48.33	49.34	49.34	478,600
Feb 02, 2023	47.79	50.23	47.56	49.00	49.00	839,400
Feb 01, 2023	46.56	47.85	45.57	47.32	47.32	613,000
Jan 31, 2023	46.01	46.75	45.60	46.75	46.75	538,600
Jan 30, 2023	45.71	46.40	45.35	45.84	45.84	642,300
Jan 27, 2023	45.59	46.43	45.44	46.17	46.17	627,600
Jan 26, 2023	45.45	45.73	44.71	45.64	45.64	327,700
Jan 25, 2023	44.84	45.10	44.47	45.10	45.10	277,500
Jan 24, 2023	45.63	46.12	45.41	45.43	45.43	241,000
Jan 23, 2023	45.16	46.11	45.14	46.06	46.06	438,200
Jan 20, 2023	45.19	45.83	44.78	45.35	45.35	536,300
Jan 19, 2023	44.68	45.22	43.83	44.88	44.88	523,100
Jan 18, 2023	44.98	45.91	44.60	45.16	45.16	396,300
Jan 17, 2023	44.91	45.86	44.73	44.89	44.89	446,000
Jan 13, 2023	44.88	45.66	44.79	45.14	45.14	428,600
Jan 12, 2023	44.50	45.36	43.62	45.34	45.34	803,000
Jan 11, 2023	42.92	44.56	42.92	44.35	44.35	799,100
Jan 10, 2023	42.43	44.24	42.43	43.89	43.89	467,700
Jan 09, 2023	42.48	43.62	42.35	42.84	42.84	506,800
Jan 06, 2023	41.71	42.75	41.53	42.44	42.44	681,800
Jan 05, 2023	39.60	41.21	39.17	41.20	41.20	662,300
Jan 04, 2023	39.37	40.34	38.70	39.89	39.89	775,400
Jan 03, 2023	38.85	39.71	38.37	38.97	38.97	430,900
Dec 30, 2022	38.16	38.62	37.83	38.37	38.37	346,400
Dec 29, 2022	38.60	39.09	38.51	38.79	38.79	407,200
Dec 28, 2022	39.03	39.29	38.25	38.30	38.30	399,100
Dec 27, 2022	39.17	39.35	38.51	39.03	39.03	310,400
Dec 23, 2022	39.56	39.85	38.89	39.02	39.02	552,100
Dec 22, 2022	40.06	40.17	39.17	39.66	39.66	467,100
Dec 21, 2022	40.37	41.11	40.37	40.76	40.76	280,200
Dec 20, 2022	39.41	40.29	39.29	39.82	39.82	368,300
Dec 19, 2022	40.77	41.08	39.48	39.56	39.56	592,000
Dec 16, 2022	40.51	40.85	39.95	40.77	40.77	989,800
Dec 15, 2022	42.01	42.18	40.70	41.20	41.20	494,100
Dec 14, 2022	42.77	43.82	42.42	42.70	42.70	546,300
Dec 13, 2022	44.20	44.75	42.96	43.06	43.06	669,400
Dec 12, 2022	41.33	42.44	41.05	42.38	42.38	466,800
Dec 09, 2022	40.91	41.83	40.91	41.66	41.66	405,700
Dec 08, 2022	40.62	41.28	40.30	41.26	41.26	520,400
Dec 07, 2022	40.54	40.74	39.34	40.41	40.41	713,100
Dec 06, 2022	42.31	42.33	40.10	40.74	40.74	583,200
Dec 05, 2022	43.80	43.88	41.78	42.46	42.46	534,000
Dec 02, 2022	43.02	44.63	42.63	44.20	44.20	440,800
Dec 01, 2022	43.20	44.00	42.86	43.70	43.70	327,600
Nov 30, 2022	42.13	43.23	40.73	43.22	43.22	493,900
Nov 29, 2022	41.61	42.29	41.50	41.79	41.79	312,700
Nov 28, 2022	42.23	42.50	41.31	41.56	41.56	340,600
Nov 25, 2022	42.20	43.11	42.16	42.72	42.72	253,700
Nov 23, 2022	42.39	42.74	42.03	42.50	42.50	380,100
Nov 22, 2022	42.11	42.58	41.81	42.43	42.43	368,500
Nov 21, 2022	41.87	42.67	41.79	42.14	42.14	515,100
Nov 18, 2022	44.36	44.53	41.88	42.12	42.12	627,400
Nov 17, 2022	44.40	44.40	42.06	43.14	43.14	709,100
Nov 16, 2022	46.09	46.09	45.08	45.36	45.36	347,900
Nov 15, 2022	46.44	47.44	46.05	46.39	46.39	888,700
Nov 14, 2022	45.82	46.45	45.06	45.80	45.80	891,900
Nov 11, 2022	44.54	46.92	44.32	46.29	46.29	615,400
Nov 10, 2022	40.90	44.85	40.90	44.71	44.71	907,000
Nov 09, 2022	40.50	40.89	39.65	39.80	39.80	380,400
Nov 08, 2022	40.99	41.50	40.18	40.80	40.80	469,600
Nov 07, 2022	41.02	41.41	39.17	40.55	40.55	718,400
Nov 04, 2022	40.97	41.33	39.96	40.47	40.47	770,200
Nov 03, 2022	38.15	41.26	36.01	39.92	39.92	1,538,800
Nov 02, 2022	43.66	44.24	42.58	43.01	43.01	952,900
Nov 01, 2022	42.78	43.63	42.62	43.60	43.60	610,900
Oct 31, 2022	42.00	42.87	41.81	42.46	42.46	496,100
Oct 28, 2022	41.17	42.52	40.87	42.30	42.30	549,800
Oct 27, 2022	40.61	41.66	40.38	41.01	41.01	518,800
Oct 26, 2022	38.89	40.71	38.72	40.04	40.04	647,900
Oct 25, 2022	40.03	40.18	38.08	38.48	38.48	819,800
Oct 24, 2022	39.99	40.21	39.14	40.20	40.20	484,100
Oct 21, 2022	37.61	39.98	37.23	39.71	39.71	584,900
Oct 20, 2022	37.58	38.28	36.98	37.27	37.27	319,600
Oct 19, 2022	37.77	38.22	37.34	37.67	37.67	380,600
Oct 18, 2022	38.10	38.74	37.62	38.09	38.09	324,300
Oct 17, 2022	37.97	38.58	36.71	36.82	36.82	443,400
Oct 14, 2022	38.26	38.62	37.17	37.30	37.30	528,400
Oct 13, 2022	35.61	39.00	34.92	38.21	38.21	1,029,100
Oct 12, 2022	35.69	37.30	34.96	36.41	36.41	654,700
Oct 11, 2022	36.08	36.08	35.01	35.63	35.63	383,000
Oct 10, 2022	36.20	36.58	35.85	36.23	36.23	353,800
Oct 07, 2022	36.45	36.80	35.34	35.76	35.76	541,200
Oct 06, 2022	36.94	37.79	36.57	37.05	37.05	378,300
Oct 05, 2022	37.43	37.81	36.65	37.17	37.17	817,200
Oct 04, 2022	35.32	38.42	35.32	38.34	38.34	1,417,100
Oct 03, 2022	34.07	35.13	33.36	34.56	34.56	551,900
Sep 30, 2022	33.57	34.64	33.51	33.81	33.81	548,400
Sep 29, 2022	34.22	34.48	33.42	33.79	33.79	455,900
Sep 28, 2022	33.92	34.88	33.78	34.68	34.68	868,100
Sep 27, 2022	34.23	34.69	33.14	33.73	33.73	483,900
Sep 26, 2022	34.69	34.98	33.67	33.80	33.80	648,800
Sep 23, 2022	34.98	35.26	33.12	34.96	34.96	1,638,400
Sep 22, 2022	37.97	38.27	36.69	37.04	37.04	334,900
Sep 21, 2022	39.16	39.44	37.97	37.99	37.99	403,300
Sep 20, 2022	39.11	39.14	38.38	38.77	38.77	388,300
Sep 19, 2022	38.76	40.21	38.76	39.55	39.55	704,400
Sep 16, 2022	38.85	39.17	37.97	39.14	39.14	975,800
Sep 15, 2022	38.73	39.65	38.73	39.33	39.33	756,000
Sep 14, 2022	40.00	40.01	37.92	38.73	38.73	760,100
Sep 13, 2022	42.08	42.22	40.02	40.05	40.05	551,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Moelis & Company (MC)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)