U.S. markets closed

Moelis & Company (MC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.95+0.21 (+0.64%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202032.4933.0432.4732.9532.95385,500
Sep 24, 202032.6433.1532.4232.7432.74491,100
Sep 23, 202033.1633.3632.3132.5232.52708,600
Sep 22, 202032.7133.2932.4033.1033.10310,200
Sep 21, 202033.6933.8532.3632.8032.80640,500
Sep 18, 202034.1034.3333.4634.2134.21848,800
Sep 17, 202033.1333.9633.0033.9133.91461,900
Sep 16, 202032.7633.8932.3933.3833.38468,300
Sep 15, 202033.1033.1032.5032.5532.55239,300
Sep 14, 202031.5532.9231.5232.8432.84337,900
Sep 11, 202030.9631.4030.4831.2931.29510,800
Sep 10, 202031.8531.8530.7230.7430.741,450,200
Sep 09, 202031.7832.1331.0131.8331.83746,700
Sep 08, 202031.3431.6130.6731.4431.44430,000
Sep 04, 202032.4032.4031.3731.5631.56295,300
Sep 03, 202032.6932.9831.6231.8431.84333,600
Sep 02, 202032.2132.7232.0832.5332.53241,200
Sep 01, 202031.7432.3231.3732.2432.24229,100
Aug 31, 202032.2132.3731.7631.9131.91336,300
Aug 28, 202030.9532.3530.9532.1232.12434,100
Aug 27, 202033.1033.9732.3632.4832.48437,600
Aug 26, 202033.3433.4432.7132.9532.95329,800
Aug 25, 202033.3033.8333.0233.2333.23601,500
Aug 24, 202032.4232.9831.8032.9032.90501,700
Aug 21, 202031.7232.1031.0832.0532.05277,900
Aug 20, 202031.4632.1231.4331.7631.76182,100
Aug 19, 202031.6532.3331.6531.7931.79382,600
Aug 18, 202031.2332.0730.9731.7131.71486,900
Aug 17, 202031.8031.8031.1931.2631.26311,200
Aug 14, 202031.8832.0631.6531.7431.74275,400
Aug 13, 202032.2032.3531.7832.0232.02334,600
Aug 12, 202032.5432.8031.8332.2332.23404,800
Aug 11, 202032.3633.0531.8632.0632.06534,400
Aug 10, 202031.3931.7831.0931.6931.69515,000
Aug 07, 202030.6131.2430.1931.1631.16378,800
Aug 07, 20200.255 Dividend
Aug 06, 202030.6631.1930.5131.0830.82334,100
Aug 05, 202029.2030.6729.1230.6730.42470,500
Aug 04, 202030.3330.5929.9230.1429.89290,600
Aug 03, 202029.9430.7329.5730.4530.20626,400
Jul 31, 202029.9030.0129.4529.7929.55522,600
Jul 30, 202029.5030.1628.7729.8429.601,098,100
Jul 29, 202030.4230.5429.6230.2830.03676,300
Jul 28, 202030.7230.9030.2230.2930.04390,900
Jul 27, 202030.5030.8030.1530.6330.38483,700
Jul 24, 202030.7731.4530.5830.6730.42393,100
Jul 23, 202030.6231.0730.5030.6930.44520,000
Jul 22, 202031.6031.7830.3330.8130.56520,300
Jul 21, 202031.5832.1331.4331.9631.70450,200
Jul 20, 202030.8431.4730.5931.4331.17275,500
Jul 17, 202031.0331.6130.7531.0730.82486,700
Jul 16, 202030.6731.3230.3931.0530.80275,700
Jul 15, 202030.1131.0329.6430.8530.60467,600
Jul 14, 202029.2529.6829.0229.4029.16538,200
Jul 13, 202029.3629.6328.8029.2028.961,028,500
Jul 10, 202028.3929.6328.2829.5929.35528,700
Jul 09, 202029.8630.0528.6828.9528.71665,100
Jul 08, 202029.2929.8628.7529.7929.55958,400
Jul 07, 202030.0030.6729.0929.2228.981,485,500
Jul 06, 202031.2631.6031.0031.4531.19286,300
Jul 02, 202031.3331.3730.5230.7330.48349,200
Jul 01, 202031.2031.6630.1430.6230.37585,100
Jun 30, 202030.6131.3130.4931.1630.90608,600
Jun 29, 202030.4530.9430.1730.7930.54587,800
Jun 26, 202031.8531.9030.0430.1029.851,701,100
Jun 25, 202031.6332.2831.1332.2131.95819,900
Jun 24, 202033.3333.4631.8331.8431.58787,800
Jun 23, 202035.0235.3433.4333.7133.43925,900
Jun 22, 202034.2235.1034.1034.6334.35492,800
Jun 19, 202036.1836.3034.1634.1633.881,040,400
Jun 18, 202034.5835.8134.4235.7035.41874,900
Jun 17, 202035.2135.4634.6134.7134.43715,100
Jun 16, 202036.3636.5734.8335.1934.90545,300
Jun 15, 202033.6535.3133.6535.1134.82572,200
Jun 12, 202036.7736.8934.5634.6434.36798,700
Jun 11, 202035.9336.5635.3135.4835.19720,200
Jun 10, 202037.2137.9636.8037.0836.78617,400
Jun 09, 202037.0737.9236.7137.4337.12510,000
Jun 08, 202038.2938.6437.0337.6337.32607,600
Jun 05, 202037.9039.2937.7137.8537.54726,600
Jun 04, 202035.4836.7935.3636.7336.43420,600
Jun 03, 202035.6235.9835.2135.7335.44470,600
Jun 02, 202033.7835.1233.5434.8334.54650,300
Jun 01, 202033.6034.2233.2333.6233.34440,400
May 29, 202033.0033.8032.8033.6333.35686,700
May 28, 202033.9933.9933.0833.3133.04784,500
May 27, 202032.0033.9931.8433.4633.19615,600
May 26, 202030.5631.4930.3031.2030.94817,500
May 22, 202029.4629.8329.1929.7829.54527,200
May 21, 202029.4130.1329.1629.3629.12446,000
May 20, 202029.6029.9129.3729.5329.29434,500
May 19, 202029.6830.0428.9928.9928.75316,100
May 18, 202029.0630.1128.9429.8929.64425,300
May 15, 202028.3028.6628.1328.4528.22304,000
May 14, 202027.4028.6527.4028.4028.17494,200
May 13, 202029.3929.3926.8127.8127.58551,700
May 12, 202031.0331.2129.4929.5329.29594,500
May 11, 202030.2631.3930.0030.8930.64449,600
May 08, 202030.4030.7630.1830.6030.35435,300
May 07, 202030.0530.9929.4429.7929.55681,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...