Moelis & Company (MC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

32.95+0.21 (+0.64%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2020	32.49	33.04	32.47	32.95	32.95	385,500
Sep 24, 2020	32.64	33.15	32.42	32.74	32.74	491,100
Sep 23, 2020	33.16	33.36	32.31	32.52	32.52	708,600
Sep 22, 2020	32.71	33.29	32.40	33.10	33.10	310,200
Sep 21, 2020	33.69	33.85	32.36	32.80	32.80	640,500
Sep 18, 2020	34.10	34.33	33.46	34.21	34.21	848,800
Sep 17, 2020	33.13	33.96	33.00	33.91	33.91	461,900
Sep 16, 2020	32.76	33.89	32.39	33.38	33.38	468,300
Sep 15, 2020	33.10	33.10	32.50	32.55	32.55	239,300
Sep 14, 2020	31.55	32.92	31.52	32.84	32.84	337,900
Sep 11, 2020	30.96	31.40	30.48	31.29	31.29	510,800
Sep 10, 2020	31.85	31.85	30.72	30.74	30.74	1,450,200
Sep 09, 2020	31.78	32.13	31.01	31.83	31.83	746,700
Sep 08, 2020	31.34	31.61	30.67	31.44	31.44	430,000
Sep 04, 2020	32.40	32.40	31.37	31.56	31.56	295,300
Sep 03, 2020	32.69	32.98	31.62	31.84	31.84	333,600
Sep 02, 2020	32.21	32.72	32.08	32.53	32.53	241,200
Sep 01, 2020	31.74	32.32	31.37	32.24	32.24	229,100
Aug 31, 2020	32.21	32.37	31.76	31.91	31.91	336,300
Aug 28, 2020	30.95	32.35	30.95	32.12	32.12	434,100
Aug 27, 2020	33.10	33.97	32.36	32.48	32.48	437,600
Aug 26, 2020	33.34	33.44	32.71	32.95	32.95	329,800
Aug 25, 2020	33.30	33.83	33.02	33.23	33.23	601,500
Aug 24, 2020	32.42	32.98	31.80	32.90	32.90	501,700
Aug 21, 2020	31.72	32.10	31.08	32.05	32.05	277,900
Aug 20, 2020	31.46	32.12	31.43	31.76	31.76	182,100
Aug 19, 2020	31.65	32.33	31.65	31.79	31.79	382,600
Aug 18, 2020	31.23	32.07	30.97	31.71	31.71	486,900
Aug 17, 2020	31.80	31.80	31.19	31.26	31.26	311,200
Aug 14, 2020	31.88	32.06	31.65	31.74	31.74	275,400
Aug 13, 2020	32.20	32.35	31.78	32.02	32.02	334,600
Aug 12, 2020	32.54	32.80	31.83	32.23	32.23	404,800
Aug 11, 2020	32.36	33.05	31.86	32.06	32.06	534,400
Aug 10, 2020	31.39	31.78	31.09	31.69	31.69	515,000
Aug 07, 2020	30.61	31.24	30.19	31.16	31.16	378,800
Aug 07, 2020	0.255 Dividend
Aug 06, 2020	30.66	31.19	30.51	31.08	30.82	334,100
Aug 05, 2020	29.20	30.67	29.12	30.67	30.42	470,500
Aug 04, 2020	30.33	30.59	29.92	30.14	29.89	290,600
Aug 03, 2020	29.94	30.73	29.57	30.45	30.20	626,400
Jul 31, 2020	29.90	30.01	29.45	29.79	29.55	522,600
Jul 30, 2020	29.50	30.16	28.77	29.84	29.60	1,098,100
Jul 29, 2020	30.42	30.54	29.62	30.28	30.03	676,300
Jul 28, 2020	30.72	30.90	30.22	30.29	30.04	390,900
Jul 27, 2020	30.50	30.80	30.15	30.63	30.38	483,700
Jul 24, 2020	30.77	31.45	30.58	30.67	30.42	393,100
Jul 23, 2020	30.62	31.07	30.50	30.69	30.44	520,000
Jul 22, 2020	31.60	31.78	30.33	30.81	30.56	520,300
Jul 21, 2020	31.58	32.13	31.43	31.96	31.70	450,200
Jul 20, 2020	30.84	31.47	30.59	31.43	31.17	275,500
Jul 17, 2020	31.03	31.61	30.75	31.07	30.82	486,700
Jul 16, 2020	30.67	31.32	30.39	31.05	30.80	275,700
Jul 15, 2020	30.11	31.03	29.64	30.85	30.60	467,600
Jul 14, 2020	29.25	29.68	29.02	29.40	29.16	538,200
Jul 13, 2020	29.36	29.63	28.80	29.20	28.96	1,028,500
Jul 10, 2020	28.39	29.63	28.28	29.59	29.35	528,700
Jul 09, 2020	29.86	30.05	28.68	28.95	28.71	665,100
Jul 08, 2020	29.29	29.86	28.75	29.79	29.55	958,400
Jul 07, 2020	30.00	30.67	29.09	29.22	28.98	1,485,500
Jul 06, 2020	31.26	31.60	31.00	31.45	31.19	286,300
Jul 02, 2020	31.33	31.37	30.52	30.73	30.48	349,200
Jul 01, 2020	31.20	31.66	30.14	30.62	30.37	585,100
Jun 30, 2020	30.61	31.31	30.49	31.16	30.90	608,600
Jun 29, 2020	30.45	30.94	30.17	30.79	30.54	587,800
Jun 26, 2020	31.85	31.90	30.04	30.10	29.85	1,701,100
Jun 25, 2020	31.63	32.28	31.13	32.21	31.95	819,900
Jun 24, 2020	33.33	33.46	31.83	31.84	31.58	787,800
Jun 23, 2020	35.02	35.34	33.43	33.71	33.43	925,900
Jun 22, 2020	34.22	35.10	34.10	34.63	34.35	492,800
Jun 19, 2020	36.18	36.30	34.16	34.16	33.88	1,040,400
Jun 18, 2020	34.58	35.81	34.42	35.70	35.41	874,900
Jun 17, 2020	35.21	35.46	34.61	34.71	34.43	715,100
Jun 16, 2020	36.36	36.57	34.83	35.19	34.90	545,300
Jun 15, 2020	33.65	35.31	33.65	35.11	34.82	572,200
Jun 12, 2020	36.77	36.89	34.56	34.64	34.36	798,700
Jun 11, 2020	35.93	36.56	35.31	35.48	35.19	720,200
Jun 10, 2020	37.21	37.96	36.80	37.08	36.78	617,400
Jun 09, 2020	37.07	37.92	36.71	37.43	37.12	510,000
Jun 08, 2020	38.29	38.64	37.03	37.63	37.32	607,600
Jun 05, 2020	37.90	39.29	37.71	37.85	37.54	726,600
Jun 04, 2020	35.48	36.79	35.36	36.73	36.43	420,600
Jun 03, 2020	35.62	35.98	35.21	35.73	35.44	470,600
Jun 02, 2020	33.78	35.12	33.54	34.83	34.54	650,300
Jun 01, 2020	33.60	34.22	33.23	33.62	33.34	440,400
May 29, 2020	33.00	33.80	32.80	33.63	33.35	686,700
May 28, 2020	33.99	33.99	33.08	33.31	33.04	784,500
May 27, 2020	32.00	33.99	31.84	33.46	33.19	615,600
May 26, 2020	30.56	31.49	30.30	31.20	30.94	817,500
May 22, 2020	29.46	29.83	29.19	29.78	29.54	527,200
May 21, 2020	29.41	30.13	29.16	29.36	29.12	446,000
May 20, 2020	29.60	29.91	29.37	29.53	29.29	434,500
May 19, 2020	29.68	30.04	28.99	28.99	28.75	316,100
May 18, 2020	29.06	30.11	28.94	29.89	29.64	425,300
May 15, 2020	28.30	28.66	28.13	28.45	28.22	304,000
May 14, 2020	27.40	28.65	27.40	28.40	28.17	494,200
May 13, 2020	29.39	29.39	26.81	27.81	27.58	551,700
May 12, 2020	31.03	31.21	29.49	29.53	29.29	594,500
May 11, 2020	30.26	31.39	30.00	30.89	30.64	449,600
May 08, 2020	30.40	30.76	30.18	30.60	30.35	435,300
May 07, 2020	30.05	30.99	29.44	29.79	29.55	681,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,298.46+51.87(+1.60%)

Dow 3027,173.96+358.56(+1.34%)

Nasdaq10,913.56+241.26(+2.26%)

Moelis & Company (MC)

S&P 500
3,298.46
+51.87(+1.60%)

Dow 30
27,173.96
+358.56(+1.34%)

Nasdaq
10,913.56
+241.26(+2.26%)