Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Moelis & Company (MC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.07+1.45 (+2.70%)
At close: 04:00PM EST
55.43 +0.36 (+0.65%)
After hours: 05:20PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202253.4755.1352.8255.0755.07372,228
Jan 27, 202254.5855.4853.1653.6253.62567,100
Jan 26, 202254.4755.9453.1753.9353.93592,900
Jan 25, 202252.6654.6951.7953.4353.43573,400
Jan 24, 202252.7553.8450.6053.6253.62571,500
Jan 21, 202254.8155.8853.9154.0054.00550,300
Jan 20, 202255.6456.8854.8154.9054.90496,500
Jan 19, 202256.6456.6854.9055.2255.22496,200
Jan 18, 202259.0659.3955.8455.9855.98556,000
Jan 14, 202260.0560.3258.7159.5459.54467,400
Jan 13, 202262.6062.8660.3660.5360.53382,900
Jan 12, 202262.9663.5761.6262.0662.06418,400
Jan 11, 202261.9663.4261.0063.0763.07456,900
Jan 10, 202262.7162.7961.0462.0062.00546,700
Jan 07, 202261.4762.7961.1062.4162.41497,600
Jan 06, 202260.4862.0559.7661.7561.75545,900
Jan 05, 202262.7063.1659.7959.8259.82585,100
Jan 04, 202263.2364.3062.6462.6562.65481,600
Jan 03, 202263.0963.3662.1662.5062.50299,500
Dec 31, 202162.5163.0162.3562.5162.51218,900
Dec 30, 202163.3164.1062.6962.7762.77242,600
Dec 29, 202163.0263.9262.7963.3863.38385,200
Dec 28, 202163.1363.8462.2963.0263.02359,000
Dec 27, 202162.2163.4461.5663.3663.36355,700
Dec 23, 202162.8963.5062.3462.3762.37299,900
Dec 22, 202161.2262.3960.7362.3962.39393,500
Dec 21, 202160.8661.7160.6361.3061.30377,300
Dec 20, 202160.3660.6959.0960.3460.34474,000
Dec 17, 202162.8563.2261.2461.5161.51862,300
Dec 16, 202162.7062.9261.2462.0962.09443,600
Dec 15, 202161.9462.4660.6461.8961.89566,700
Dec 14, 202158.9862.2758.4561.9461.94879,800
Dec 13, 202159.5559.9159.0159.1459.14417,500
Dec 10, 202161.8361.8359.5259.8459.84604,000
Dec 09, 202161.4061.8260.5260.7360.73382,500
Dec 08, 202162.3362.3761.3061.7261.72533,300
Dec 07, 202162.5063.8662.2062.7462.74377,600
Dec 06, 202162.2262.2260.9261.7361.73388,000
Dec 03, 202163.4763.4760.8061.3761.37480,000
Dec 02, 202161.2563.2361.0562.8962.89268,700
Dec 01, 202163.1264.1660.9361.0561.05553,600
Nov 30, 202163.2764.0061.1561.3161.31583,300
Nov 29, 202164.0064.5662.7864.1464.14503,700
Nov 26, 202164.1564.2862.0963.1363.13282,000
Nov 24, 202166.6367.1465.9665.9965.99304,700
Nov 23, 202166.8267.3265.9367.1167.11334,200
Nov 22, 202167.8768.5566.6266.7366.73500,600
Nov 19, 202168.0068.3067.1767.2867.28311,100
Nov 18, 202169.4069.7668.3768.7568.75334,000
Nov 17, 202170.2470.4568.6969.1969.19289,600
Nov 16, 202169.9470.9669.3770.5270.52300,300
Nov 15, 202171.0571.6169.9770.2370.23343,800
Nov 12, 202171.0471.0469.5470.1370.13373,600
Nov 11, 202170.5771.9470.5770.8570.85367,000
Nov 10, 202171.6672.3769.8470.4170.41575,200
Nov 09, 202173.4473.8571.7371.8671.86488,300
Nov 08, 202173.7575.1372.9573.3973.39497,000
Nov 05, 202174.2376.1973.7774.7474.74464,800
Nov 05, 20212.5 Dividend
Nov 04, 202177.1377.4975.7976.1273.62411,100
Nov 03, 202176.6677.0875.3676.9874.45509,200
Nov 02, 202176.5076.9775.7976.9374.40583,700
Nov 01, 202173.5176.5573.5176.5574.04522,600
Oct 29, 202170.2372.8770.2372.7470.35576,800
Oct 28, 202174.3076.6669.8770.1267.82817,400
Oct 27, 202170.5271.0368.5268.5666.31453,700
Oct 26, 202172.1272.6470.8471.1768.83348,900
Oct 25, 202171.6472.4570.9572.2069.83319,300
Oct 22, 202172.4372.6471.5771.6669.31186,500
Oct 21, 202171.8672.1371.1972.0969.72179,500
Oct 20, 202170.8572.0070.7671.7569.39198,900
Oct 19, 202171.1171.3670.4070.8468.51296,200
Oct 18, 202171.1972.2970.5070.7868.46368,400
Oct 15, 202169.6871.4769.3370.9068.57498,000
Oct 14, 202169.0369.2268.3768.5366.28275,900
Oct 13, 202168.3568.7167.2168.0765.83234,200
Oct 12, 202167.5068.7966.9168.1865.94365,200
Oct 11, 202168.6969.6467.2167.2365.02244,900
Oct 08, 202167.8968.8067.5468.2766.03294,200
Oct 07, 202167.8968.6367.4267.7065.48372,500
Oct 06, 202166.2367.1164.8567.0164.81331,100
Oct 05, 202166.3167.8365.5466.9064.70547,800
Oct 04, 202165.0866.9665.0565.4663.31716,500
Oct 01, 202163.0365.2362.8364.8362.70568,300
Sep 30, 202163.7363.9061.6761.8759.84277,500
Sep 29, 202162.5663.4861.6063.1661.09231,300
Sep 28, 202163.8063.9661.9362.2960.24309,500
Sep 27, 202163.1264.3763.1263.7561.66312,900
Sep 24, 202162.0863.5262.0863.2661.18213,800
Sep 23, 202160.9462.3860.8262.3660.31264,400
Sep 22, 202159.6061.1459.1760.6158.62277,500
Sep 21, 202160.5760.5758.9959.1757.23276,100
Sep 20, 202160.3860.3858.7860.1458.16439,100
Sep 17, 202163.1563.3461.6161.9059.87859,900
Sep 16, 202163.6663.6662.5262.8460.78229,600
Sep 15, 202161.7563.3661.5863.3261.24261,700
Sep 14, 202162.5762.5761.2561.6759.64235,700
Sep 13, 202162.0562.2861.3762.1860.14230,600
Sep 10, 202162.3762.3761.4961.7359.70285,900
Sep 09, 202161.8762.7661.7162.0860.04340,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement