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

Moelis & Company (MC)

NYSE - NYSE Delayed Price. Currency in USD
49.34+0.34 (+0.69%)
At close: 04:00PM EST
49.34 +0.02 (+0.04%)
After hours: 04:02PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202348.3349.6948.3349.3449.34478,600
Feb 02, 202347.7950.2347.5649.0049.00839,400
Feb 01, 202346.5647.8545.5747.3247.32613,000
Jan 31, 202346.0146.7545.6046.7546.75538,600
Jan 30, 202345.7146.4045.3545.8445.84642,300
Jan 27, 202345.5946.4345.4446.1746.17627,600
Jan 26, 202345.4545.7344.7145.6445.64327,700
Jan 25, 202344.8445.1044.4745.1045.10277,500
Jan 24, 202345.6346.1245.4145.4345.43241,000
Jan 23, 202345.1646.1145.1446.0646.06438,200
Jan 20, 202345.1945.8344.7845.3545.35536,300
Jan 19, 202344.6845.2243.8344.8844.88523,100
Jan 18, 202344.9845.9144.6045.1645.16396,300
Jan 17, 202344.9145.8644.7344.8944.89446,000
Jan 13, 202344.8845.6644.7945.1445.14428,600
Jan 12, 202344.5045.3643.6245.3445.34803,000
Jan 11, 202342.9244.5642.9244.3544.35799,100
Jan 10, 202342.4344.2442.4343.8943.89467,700
Jan 09, 202342.4843.6242.3542.8442.84506,800
Jan 06, 202341.7142.7541.5342.4442.44681,800
Jan 05, 202339.6041.2139.1741.2041.20662,300
Jan 04, 202339.3740.3438.7039.8939.89775,400
Jan 03, 202338.8539.7138.3738.9738.97430,900
Dec 30, 202238.1638.6237.8338.3738.37346,400
Dec 29, 202238.6039.0938.5138.7938.79407,200
Dec 28, 202239.0339.2938.2538.3038.30399,100
Dec 27, 202239.1739.3538.5139.0339.03310,400
Dec 23, 202239.5639.8538.8939.0239.02552,100
Dec 22, 202240.0640.1739.1739.6639.66467,100
Dec 21, 202240.3741.1140.3740.7640.76280,200
Dec 20, 202239.4140.2939.2939.8239.82368,300
Dec 19, 202240.7741.0839.4839.5639.56592,000
Dec 16, 202240.5140.8539.9540.7740.77989,800
Dec 15, 202242.0142.1840.7041.2041.20494,100
Dec 14, 202242.7743.8242.4242.7042.70546,300
Dec 13, 202244.2044.7542.9643.0643.06669,400
Dec 12, 202241.3342.4441.0542.3842.38466,800
Dec 09, 202240.9141.8340.9141.6641.66405,700
Dec 08, 202240.6241.2840.3041.2641.26520,400
Dec 07, 202240.5440.7439.3440.4140.41713,100
Dec 06, 202242.3142.3340.1040.7440.74583,200
Dec 05, 202243.8043.8841.7842.4642.46534,000
Dec 02, 202243.0244.6342.6344.2044.20440,800
Dec 01, 202243.2044.0042.8643.7043.70327,600
Nov 30, 202242.1343.2340.7343.2243.22493,900
Nov 29, 202241.6142.2941.5041.7941.79312,700
Nov 28, 202242.2342.5041.3141.5641.56340,600
Nov 25, 202242.2043.1142.1642.7242.72253,700
Nov 23, 202242.3942.7442.0342.5042.50380,100
Nov 22, 202242.1142.5841.8142.4342.43368,500
Nov 21, 202241.8742.6741.7942.1442.14515,100
Nov 18, 202244.3644.5341.8842.1242.12627,400
Nov 17, 202244.4044.4042.0643.1443.14709,100
Nov 16, 202246.0946.0945.0845.3645.36347,900
Nov 15, 202246.4447.4446.0546.3946.39888,700
Nov 14, 202245.8246.4545.0645.8045.80891,900
Nov 11, 202244.5446.9244.3246.2946.29615,400
Nov 10, 202240.9044.8540.9044.7144.71907,000
Nov 09, 202240.5040.8939.6539.8039.80380,400
Nov 08, 202240.9941.5040.1840.8040.80469,600
Nov 07, 202241.0241.4139.1740.5540.55718,400
Nov 04, 202240.9741.3339.9640.4740.47770,200
Nov 03, 202238.1541.2636.0139.9239.921,538,800
Nov 02, 202243.6644.2442.5843.0143.01952,900
Nov 01, 202242.7843.6342.6243.6043.60610,900
Oct 31, 202242.0042.8741.8142.4642.46496,100
Oct 28, 202241.1742.5240.8742.3042.30549,800
Oct 27, 202240.6141.6640.3841.0141.01518,800
Oct 26, 202238.8940.7138.7240.0440.04647,900
Oct 25, 202240.0340.1838.0838.4838.48819,800
Oct 24, 202239.9940.2139.1440.2040.20484,100
Oct 21, 202237.6139.9837.2339.7139.71584,900
Oct 20, 202237.5838.2836.9837.2737.27319,600
Oct 19, 202237.7738.2237.3437.6737.67380,600
Oct 18, 202238.1038.7437.6238.0938.09324,300
Oct 17, 202237.9738.5836.7136.8236.82443,400
Oct 14, 202238.2638.6237.1737.3037.30528,400
Oct 13, 202235.6139.0034.9238.2138.211,029,100
Oct 12, 202235.6937.3034.9636.4136.41654,700
Oct 11, 202236.0836.0835.0135.6335.63383,000
Oct 10, 202236.2036.5835.8536.2336.23353,800
Oct 07, 202236.4536.8035.3435.7635.76541,200
Oct 06, 202236.9437.7936.5737.0537.05378,300
Oct 05, 202237.4337.8136.6537.1737.17817,200
Oct 04, 202235.3238.4235.3238.3438.341,417,100
Oct 03, 202234.0735.1333.3634.5634.56551,900
Sep 30, 202233.5734.6433.5133.8133.81548,400
Sep 29, 202234.2234.4833.4233.7933.79455,900
Sep 28, 202233.9234.8833.7834.6834.68868,100
Sep 27, 202234.2334.6933.1433.7333.73483,900
Sep 26, 202234.6934.9833.6733.8033.80648,800
Sep 23, 202234.9835.2633.1234.9634.961,638,400
Sep 22, 202237.9738.2736.6937.0437.04334,900
Sep 21, 202239.1639.4437.9737.9937.99403,300
Sep 20, 202239.1139.1438.3838.7738.77388,300
Sep 19, 202238.7640.2138.7639.5539.55704,400
Sep 16, 202238.8539.1737.9739.1439.14975,800
Sep 15, 202238.7339.6538.7339.3339.33756,000
Sep 14, 202240.0040.0137.9238.7338.73760,100
Sep 13, 202242.0842.2240.0240.0540.05551,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement