Moelis & Company (MC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

55.07

+1.45

(+2.70%)

At close: 04:00PM EST

55.43

+0.36

(+0.65%)

After hours:

05:20PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 28, 2022	53.47	55.13	52.82	55.07	55.07	372,228
Jan 27, 2022	54.58	55.48	53.16	53.62	53.62	567,100
Jan 26, 2022	54.47	55.94	53.17	53.93	53.93	592,900
Jan 25, 2022	52.66	54.69	51.79	53.43	53.43	573,400
Jan 24, 2022	52.75	53.84	50.60	53.62	53.62	571,500
Jan 21, 2022	54.81	55.88	53.91	54.00	54.00	550,300
Jan 20, 2022	55.64	56.88	54.81	54.90	54.90	496,500
Jan 19, 2022	56.64	56.68	54.90	55.22	55.22	496,200
Jan 18, 2022	59.06	59.39	55.84	55.98	55.98	556,000
Jan 14, 2022	60.05	60.32	58.71	59.54	59.54	467,400
Jan 13, 2022	62.60	62.86	60.36	60.53	60.53	382,900
Jan 12, 2022	62.96	63.57	61.62	62.06	62.06	418,400
Jan 11, 2022	61.96	63.42	61.00	63.07	63.07	456,900
Jan 10, 2022	62.71	62.79	61.04	62.00	62.00	546,700
Jan 07, 2022	61.47	62.79	61.10	62.41	62.41	497,600
Jan 06, 2022	60.48	62.05	59.76	61.75	61.75	545,900
Jan 05, 2022	62.70	63.16	59.79	59.82	59.82	585,100
Jan 04, 2022	63.23	64.30	62.64	62.65	62.65	481,600
Jan 03, 2022	63.09	63.36	62.16	62.50	62.50	299,500
Dec 31, 2021	62.51	63.01	62.35	62.51	62.51	218,900
Dec 30, 2021	63.31	64.10	62.69	62.77	62.77	242,600
Dec 29, 2021	63.02	63.92	62.79	63.38	63.38	385,200
Dec 28, 2021	63.13	63.84	62.29	63.02	63.02	359,000
Dec 27, 2021	62.21	63.44	61.56	63.36	63.36	355,700
Dec 23, 2021	62.89	63.50	62.34	62.37	62.37	299,900
Dec 22, 2021	61.22	62.39	60.73	62.39	62.39	393,500
Dec 21, 2021	60.86	61.71	60.63	61.30	61.30	377,300
Dec 20, 2021	60.36	60.69	59.09	60.34	60.34	474,000
Dec 17, 2021	62.85	63.22	61.24	61.51	61.51	862,300
Dec 16, 2021	62.70	62.92	61.24	62.09	62.09	443,600
Dec 15, 2021	61.94	62.46	60.64	61.89	61.89	566,700
Dec 14, 2021	58.98	62.27	58.45	61.94	61.94	879,800
Dec 13, 2021	59.55	59.91	59.01	59.14	59.14	417,500
Dec 10, 2021	61.83	61.83	59.52	59.84	59.84	604,000
Dec 09, 2021	61.40	61.82	60.52	60.73	60.73	382,500
Dec 08, 2021	62.33	62.37	61.30	61.72	61.72	533,300
Dec 07, 2021	62.50	63.86	62.20	62.74	62.74	377,600
Dec 06, 2021	62.22	62.22	60.92	61.73	61.73	388,000
Dec 03, 2021	63.47	63.47	60.80	61.37	61.37	480,000
Dec 02, 2021	61.25	63.23	61.05	62.89	62.89	268,700
Dec 01, 2021	63.12	64.16	60.93	61.05	61.05	553,600
Nov 30, 2021	63.27	64.00	61.15	61.31	61.31	583,300
Nov 29, 2021	64.00	64.56	62.78	64.14	64.14	503,700
Nov 26, 2021	64.15	64.28	62.09	63.13	63.13	282,000
Nov 24, 2021	66.63	67.14	65.96	65.99	65.99	304,700
Nov 23, 2021	66.82	67.32	65.93	67.11	67.11	334,200
Nov 22, 2021	67.87	68.55	66.62	66.73	66.73	500,600
Nov 19, 2021	68.00	68.30	67.17	67.28	67.28	311,100
Nov 18, 2021	69.40	69.76	68.37	68.75	68.75	334,000
Nov 17, 2021	70.24	70.45	68.69	69.19	69.19	289,600
Nov 16, 2021	69.94	70.96	69.37	70.52	70.52	300,300
Nov 15, 2021	71.05	71.61	69.97	70.23	70.23	343,800
Nov 12, 2021	71.04	71.04	69.54	70.13	70.13	373,600
Nov 11, 2021	70.57	71.94	70.57	70.85	70.85	367,000
Nov 10, 2021	71.66	72.37	69.84	70.41	70.41	575,200
Nov 09, 2021	73.44	73.85	71.73	71.86	71.86	488,300
Nov 08, 2021	73.75	75.13	72.95	73.39	73.39	497,000
Nov 05, 2021	74.23	76.19	73.77	74.74	74.74	464,800
Nov 05, 2021	2.5 Dividend
Nov 04, 2021	77.13	77.49	75.79	76.12	73.62	411,100
Nov 03, 2021	76.66	77.08	75.36	76.98	74.45	509,200
Nov 02, 2021	76.50	76.97	75.79	76.93	74.40	583,700
Nov 01, 2021	73.51	76.55	73.51	76.55	74.04	522,600
Oct 29, 2021	70.23	72.87	70.23	72.74	70.35	576,800
Oct 28, 2021	74.30	76.66	69.87	70.12	67.82	817,400
Oct 27, 2021	70.52	71.03	68.52	68.56	66.31	453,700
Oct 26, 2021	72.12	72.64	70.84	71.17	68.83	348,900
Oct 25, 2021	71.64	72.45	70.95	72.20	69.83	319,300
Oct 22, 2021	72.43	72.64	71.57	71.66	69.31	186,500
Oct 21, 2021	71.86	72.13	71.19	72.09	69.72	179,500
Oct 20, 2021	70.85	72.00	70.76	71.75	69.39	198,900
Oct 19, 2021	71.11	71.36	70.40	70.84	68.51	296,200
Oct 18, 2021	71.19	72.29	70.50	70.78	68.46	368,400
Oct 15, 2021	69.68	71.47	69.33	70.90	68.57	498,000
Oct 14, 2021	69.03	69.22	68.37	68.53	66.28	275,900
Oct 13, 2021	68.35	68.71	67.21	68.07	65.83	234,200
Oct 12, 2021	67.50	68.79	66.91	68.18	65.94	365,200
Oct 11, 2021	68.69	69.64	67.21	67.23	65.02	244,900
Oct 08, 2021	67.89	68.80	67.54	68.27	66.03	294,200
Oct 07, 2021	67.89	68.63	67.42	67.70	65.48	372,500
Oct 06, 2021	66.23	67.11	64.85	67.01	64.81	331,100
Oct 05, 2021	66.31	67.83	65.54	66.90	64.70	547,800
Oct 04, 2021	65.08	66.96	65.05	65.46	63.31	716,500
Oct 01, 2021	63.03	65.23	62.83	64.83	62.70	568,300
Sep 30, 2021	63.73	63.90	61.67	61.87	59.84	277,500
Sep 29, 2021	62.56	63.48	61.60	63.16	61.09	231,300
Sep 28, 2021	63.80	63.96	61.93	62.29	60.24	309,500
Sep 27, 2021	63.12	64.37	63.12	63.75	61.66	312,900
Sep 24, 2021	62.08	63.52	62.08	63.26	61.18	213,800
Sep 23, 2021	60.94	62.38	60.82	62.36	60.31	264,400
Sep 22, 2021	59.60	61.14	59.17	60.61	58.62	277,500
Sep 21, 2021	60.57	60.57	58.99	59.17	57.23	276,100
Sep 20, 2021	60.38	60.38	58.78	60.14	58.16	439,100
Sep 17, 2021	63.15	63.34	61.61	61.90	59.87	859,900
Sep 16, 2021	63.66	63.66	62.52	62.84	60.78	229,600
Sep 15, 2021	61.75	63.36	61.58	63.32	61.24	261,700
Sep 14, 2021	62.57	62.57	61.25	61.67	59.64	235,700
Sep 13, 2021	62.05	62.28	61.37	62.18	60.14	230,600
Sep 10, 2021	62.37	62.37	61.49	61.73	59.70	285,900
Sep 09, 2021	61.87	62.76	61.71	62.08	60.04	340,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,431.85+105.34(+2.43%)

Dow 3034,725.47+564.69(+1.65%)

Nasdaq13,770.57+417.79(+3.13%)

Russell 20001,968.51+37.22(+1.93%)

Crude Oil87.29+0.68(+0.79%)

Gold1,792.30-2.70(-0.15%)

Moelis & Company (MC)

S&P 500
4,431.85
+105.34(+2.43%)

Dow 30
34,725.47
+564.69(+1.65%)

Nasdaq
13,770.57
+417.79(+3.13%)

Russell 2000
1,968.51
+37.22(+1.93%)

Crude Oil
87.29
+0.68(+0.79%)

Gold
1,792.30
-2.70(-0.15%)