Moelis (NY: MC )

74.69 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	76.71	76.71	74.66	74.69	664,339	-1.64(-2.15%)
Nov 14, 2024	75.87	76.70	75.08	76.33	714,122	+0.97(+1.29%)
Nov 13, 2024	77.56	77.77	75.08	75.36	833,887	-1.57(-2.04%)
Nov 12, 2024	77.68	78.52	76.43	76.93	780,008	-1.07(-1.37%)
Nov 11, 2024	78.63	79.49	77.37	78.00	909,032	+0.99(+1.29%)
Nov 08, 2024	78.04	78.32	76.58	77.01	645,067	-0.26(-0.34%)
Nov 07, 2024	80.35	81.60	76.50	77.27	1,746,753	-3.22(-4.00%)
Nov 06, 2024	75.44	80.61	74.68	80.49	2,133,149	+12.49(+18.37%)
Nov 05, 2024	65.91	68.01	65.80	68.00	542,292	+2.26(+3.44%)
Nov 04, 2024	66.00	66.23	65.18	65.74	598,112	-1.19(-1.78%)
Nov 01, 2024	67.20	68.03	66.75	66.93	365,788	+0.53(+0.80%)
Oct 31, 2024	66.99	68.06	66.39	66.40	379,684	-0.48(-0.72%)
Oct 30, 2024	67.45	69.02	66.73	66.88	306,539	-0.60(-0.89%)
Oct 29, 2024	66.44	67.52	65.90	67.48	429,615	+0.44(+0.66%)
Oct 28, 2024	65.39	67.39	65.22	67.04	580,105	+1.15(+1.75%)
Oct 25, 2024	67.58	68.01	65.83	65.89	1,228,214	-1.07(-1.60%)
Oct 24, 2024	68.27	69.17	66.31	66.96	837,208	-1.28(-1.88%)
Oct 23, 2024	69.79	70.17	68.10	68.24	647,070	-2.15(-3.05%)
Oct 22, 2024	70.48	70.69	69.77	70.39	400,768	-0.25(-0.35%)
Oct 21, 2024	71.50	71.50	70.50	70.64	530,790	-0.68(-0.95%)
Oct 18, 2024	72.18	72.30	71.24	71.32	497,897	-0.58(-0.81%)
Oct 17, 2024	71.37	72.80	71.26	71.90	385,617	+0.15(+0.21%)
Oct 16, 2024	71.92	72.40	71.40	71.75	501,174	+0.80(+1.13%)
Oct 15, 2024	69.51	72.15	69.45	70.95	708,034	+1.28(+1.84%)
Oct 14, 2024	68.88	69.77	68.82	69.67	430,624	+0.69(+1.00%)
Oct 11, 2024	66.92	69.01	66.92	68.98	439,636	+2.25(+3.37%)
Oct 10, 2024	66.21	66.83	65.80	66.73	580,801	-0.49(-0.73%)
Oct 09, 2024	67.31	68.05	66.43	67.22	747,645	+0.00(+0.00%)
Oct 08, 2024	66.69	67.50	66.50	67.22	692,952	+0.62(+0.93%)
Oct 07, 2024	68.45	68.45	66.56	66.60	542,593	-2.09(-3.04%)
Oct 04, 2024	67.58	68.82	67.14	68.69	829,238	+2.27(+3.42%)
Oct 03, 2024	66.23	67.23	65.84	66.42	693,566	-0.02(-0.03%)
Oct 02, 2024	67.29	68.46	66.26	66.44	905,782	-1.49(-2.19%)
Oct 01, 2024	68.41	68.41	67.08	67.93	857,732	-0.58(-0.85%)
Sep 30, 2024	68.39	68.82	67.68	68.51	598,347	-0.42(-0.61%)
Sep 27, 2024	69.77	70.19	68.09	68.93	621,450	-0.28(-0.40%)
Sep 26, 2024	69.89	70.72	69.17	69.21	446,132	-0.22(-0.32%)
Sep 25, 2024	70.50	70.78	68.86	69.43	652,872	-1.14(-1.62%)
Sep 24, 2024	70.47	70.59	69.66	70.57	625,428	+0.48(+0.68%)
Sep 23, 2024	70.62	71.34	69.73	70.09	806,494	-0.08(-0.11%)
Sep 20, 2024	70.76	70.83	69.57	70.17	1,312,778	-0.45(-0.64%)
Sep 19, 2024	70.72	70.75	69.68	70.62	977,099	+1.69(+2.45%)
Sep 18, 2024	69.60	70.66	68.40	68.93	590,825	-0.35(-0.51%)
Sep 17, 2024	68.74	70.06	68.56	69.28	615,384	+0.98(+1.43%)
Sep 16, 2024	67.46	68.34	66.67	68.30	468,143	+0.95(+1.41%)
Sep 13, 2024	65.08	68.02	65.06	67.35	668,992	+3.25(+5.07%)
Sep 12, 2024	62.60	64.45	62.01	64.10	785,755	+1.41(+2.25%)
Sep 11, 2024	63.20	63.29	61.41	62.69	853,671	-0.76(-1.20%)
Sep 10, 2024	64.62	64.62	62.34	63.45	1,015,052	-0.90(-1.40%)
Sep 09, 2024	63.81	65.37	63.45	64.35	743,542	+0.87(+1.37%)
Sep 06, 2024	65.26	65.75	62.86	63.48	1,150,156	-1.81(-2.77%)
Sep 05, 2024	64.72	65.73	64.22	65.29	408,485	+0.94(+1.46%)
Sep 04, 2024	64.17	65.36	64.06	64.35	1,124,913	-0.27(-0.42%)

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.