Indicators

Moelis (NY: MC )

70.17 -0.45 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.06	24.64	23.91	24.52	941,834	+0.23(+0.96%)
May 28, 2020	24.78	24.78	24.12	24.29	1,075,942	-0.11(-0.45%)
May 27, 2020	23.33	24.79	23.22	24.40	844,270	+1.65(+7.24%)
May 26, 2020	22.28	22.96	22.09	22.75	1,121,285	+1.04(+4.77%)
May 22, 2020	21.48	21.75	21.28	21.71	723,074	+0.31(+1.43%)
May 21, 2020	21.44	21.97	21.26	21.41	611,685	-0.12(-0.58%)
May 20, 2020	21.58	21.81	21.41	21.53	595,900	+0.39(+1.86%)
May 19, 2020	21.64	21.90	21.14	21.14	433,477	-0.66(-3.01%)
May 18, 2020	21.19	21.95	21.10	21.79	583,360	+1.05(+5.06%)
May 15, 2020	20.63	20.90	20.51	20.74	416,947	+0.04(+0.18%)
May 14, 2020	19.98	20.89	19.98	20.71	677,849	+0.43(+2.12%)
May 13, 2020	21.43	21.43	19.55	20.28	756,741	-1.25(-5.82%)
May 12, 2020	22.62	22.76	21.50	21.53	815,363	-0.99(-4.40%)
May 11, 2020	22.06	22.89	21.87	22.52	616,628	+0.21(+0.95%)
May 08, 2020	22.16	22.43	22.00	22.31	596,893	+0.59(+2.72%)
May 07, 2020	21.91	22.60	21.46	21.72	934,686	+0.06(+0.27%)
May 06, 2020	21.76	22.01	21.28	21.66	923,331	+0.13(+0.61%)
May 05, 2020	21.12	21.78	21.05	21.53	1,033,523	+0.69(+3.32%)
May 04, 2020	20.88	21.01	20.45	20.84	718,966	-0.23(-1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.