Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	66.80	66.87	66.01	66.79	566,853	+0.14(+0.21%)
Aug 29, 2024	67.31	67.31	66.58	66.65	483,474	-0.21(-0.31%)
Aug 28, 2024	67.66	68.56	66.86	66.86	576,600	-1.39(-2.04%)
Aug 27, 2024	67.75	68.57	67.40	68.25	553,557	-0.11(-0.16%)
Aug 26, 2024	68.29	68.36	67.31	68.36	644,936	+0.56(+0.83%)
Aug 23, 2024	65.60	68.30	65.57	67.80	953,322	+2.39(+3.65%)
Aug 22, 2024	64.00	65.55	63.83	65.41	670,976	+1.38(+2.16%)
Aug 21, 2024	63.55	64.44	62.92	64.03	257,718	+0.78(+1.23%)
Aug 20, 2024	64.52	64.54	63.00	63.25	203,908	-1.48(-2.29%)
Aug 19, 2024	64.89	65.13	64.26	64.73	424,862	-0.13(-0.20%)
Aug 16, 2024	63.94	64.95	63.64	64.86	379,929	+0.71(+1.11%)
Aug 15, 2024	64.15	64.62	63.55	64.15	513,893	+1.49(+2.38%)
Aug 14, 2024	62.35	62.68	61.35	62.66	373,537	+0.60(+0.97%)
Aug 13, 2024	60.78	62.23	60.30	62.06	375,193	+1.93(+3.21%)
Aug 12, 2024	61.06	61.08	60.00	60.13	325,002	-0.97(-1.59%)
Aug 09, 2024	60.72	61.37	60.31	61.10	320,005	+0.59(+0.98%)
Aug 08, 2024	60.44	61.15	59.84	60.51	612,115	+0.93(+1.56%)
Aug 07, 2024	61.60	62.06	59.41	59.58	698,015	-1.24(-2.04%)
Aug 06, 2024	59.64	61.61	59.30	60.82	662,000	+1.10(+1.84%)
Aug 05, 2024	58.53	61.33	58.01	59.72	828,192	-1.90(-3.08%)
Aug 02, 2024	60.94	62.10	60.58	61.62	1,013,566	-2.01(-3.16%)
Aug 01, 2024	67.87	68.15	63.48	63.63	1,042,511	-3.71(-5.51%)
Jul 31, 2024	68.62	69.33	67.22	67.34	1,081,574	-1.12(-1.63%)
Jul 30, 2024	67.38	68.80	66.99	68.46	910,987	+1.72(+2.58%)
Jul 29, 2024	67.66	68.18	65.77	66.74	596,918	-0.68(-1.01%)
Jul 26, 2024	67.42	67.71	66.19	67.42	730,561	+1.25(+1.89%)
Jul 25, 2024	61.72	67.10	61.72	66.18	1,651,584	+3.99(+6.42%)
Jul 24, 2024	63.65	64.20	62.09	62.18	1,001,564	-1.98(-3.09%)
Jul 23, 2024	64.16	65.92	64.05	64.17	543,684	+0.01(+0.02%)
Jul 22, 2024	64.00	64.49	62.99	64.16	755,339	+0.44(+0.68%)
Jul 19, 2024	64.41	64.88	63.13	63.72	477,153	-0.74(-1.15%)
Jul 18, 2024	65.96	67.84	64.33	64.46	822,195	-1.74(-2.63%)
Jul 17, 2024	65.29	66.85	64.79	66.21	695,249	+0.56(+0.86%)
Jul 16, 2024	63.42	65.91	63.42	65.64	738,588	+2.34(+3.69%)
Jul 15, 2024	61.33	63.33	61.17	63.30	750,013	+2.87(+4.75%)
Jul 12, 2024	60.17	61.04	59.95	60.43	542,210	+0.90(+1.51%)
Jul 11, 2024	59.11	60.05	58.52	59.53	810,172	+1.26(+2.16%)
Jul 10, 2024	57.38	58.48	56.98	58.27	438,450	+0.68(+1.19%)
Jul 09, 2024	57.52	58.06	57.31	57.59	460,715	+0.37(+0.64%)
Jul 08, 2024	57.81	58.44	57.19	57.22	378,449	-0.30(-0.52%)
Jul 05, 2024	56.46	57.62	56.07	57.52	277,729	+0.81(+1.43%)
Jul 03, 2024	57.12	57.24	56.54	56.71	190,992	+0.02(+0.03%)
Jul 02, 2024	56.44	57.19	56.40	56.69	298,743	+0.10(+0.17%)

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.

Daily Courier: Single Column

Daily Courier

Moelis (NY: MC )

Historical Prices

Contact us

Sections

Services

Search