Indicators

Moelis (NY: MC )

70.17 -0.45 (-0.64%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	54.62	56.86	54.56	56.31	2,086,759	+2.16(+3.99%)
Jun 27, 2024	52.98	54.25	52.51	54.15	851,154	+1.36(+2.57%)
Jun 26, 2024	51.90	52.85	51.77	52.80	487,685	+0.47(+0.89%)
Jun 25, 2024	52.48	52.90	51.81	52.33	455,412	-0.32(-0.60%)
Jun 24, 2024	52.38	53.34	52.34	52.65	471,267	+0.50(+0.95%)
Jun 21, 2024	53.27	53.27	51.96	52.15	1,122,860	-1.09(-2.05%)
Jun 20, 2024	53.12	53.59	52.49	53.24	424,353	+0.07(+0.13%)
Jun 18, 2024	51.96	53.42	51.96	53.17	415,380	+1.32(+2.54%)
Jun 17, 2024	51.78	52.11	51.30	51.86	331,684	-0.05(-0.10%)
Jun 14, 2024	51.17	52.35	51.17	51.90	386,155	+0.11(+0.21%)
Jun 13, 2024	52.16	52.27	51.34	51.80	304,521	-0.64(-1.23%)
Jun 12, 2024	53.55	54.63	52.38	52.44	686,909	+0.63(+1.22%)
Jun 11, 2024	52.04	52.67	51.79	51.81	433,713	-0.49(-0.93%)
Jun 10, 2024	52.86	53.34	52.16	52.29	527,281	-1.29(-2.40%)
Jun 07, 2024	53.39	53.94	53.13	53.58	402,926	-0.42(-0.77%)
Jun 06, 2024	54.51	54.82	53.83	53.99	280,924	-0.70(-1.29%)
Jun 05, 2024	54.73	55.50	54.25	54.70	470,312	+0.42(+0.77%)
Jun 04, 2024	54.57	54.99	54.12	54.28	435,185	-0.67(-1.23%)

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.