Moelis & Company (MC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

49.75

-0.51

(-1.01%)

At close: 04:00PM EDT

47.95

-1.80

(-3.62%)

After hours:

07:48PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	50.19	50.97	49.54	49.75	49.75	811,600
Apr 25, 2024	50.55	51.38	46.24	50.26	50.26	1,758,900
Apr 24, 2024	54.60	54.72	53.33	53.99	53.99	856,100
Apr 23, 2024	53.25	54.78	53.24	54.60	54.60	612,300
Apr 22, 2024	52.00	53.57	51.62	53.22	53.22	690,500
Apr 19, 2024	50.97	52.09	50.97	51.65	51.65	589,500
Apr 18, 2024	51.37	51.82	50.83	50.97	50.97	374,100
Apr 17, 2024	51.47	51.88	51.21	51.26	51.26	307,200
Apr 16, 2024	51.40	51.69	50.75	51.11	51.11	520,800
Apr 15, 2024	52.22	52.49	51.12	51.73	51.73	587,300
Apr 12, 2024	52.85	53.02	51.67	52.05	52.05	768,200
Apr 11, 2024	54.24	54.29	53.19	53.43	53.43	723,600
Apr 10, 2024	55.86	56.17	53.99	54.04	54.04	681,200
Apr 09, 2024	56.72	57.39	56.16	57.12	57.12	399,800
Apr 08, 2024	57.17	57.38	56.10	56.70	56.70	666,800
Apr 05, 2024	55.68	56.58	55.18	56.36	56.36	455,700
Apr 04, 2024	56.93	57.11	55.64	55.71	55.71	578,600
Apr 03, 2024	55.48	56.77	55.48	56.26	56.26	429,800
Apr 02, 2024	55.72	56.15	54.90	55.75	55.75	456,200
Apr 01, 2024	57.01	57.04	56.01	56.17	56.17	316,000
Mar 28, 2024	57.70	57.83	56.74	56.77	56.77	432,900
Mar 27, 2024	55.71	57.49	55.70	57.49	57.49	743,100
Mar 26, 2024	54.63	55.22	54.19	55.17	55.17	556,700
Mar 25, 2024	55.75	56.32	55.31	55.33	55.33	533,600
Mar 22, 2024	56.72	56.74	55.58	55.69	55.69	324,500
Mar 21, 2024	56.03	57.90	55.86	57.13	57.13	567,300
Mar 20, 2024	54.72	56.23	54.40	55.67	55.67	410,200
Mar 19, 2024	53.50	56.05	53.50	55.05	55.05	901,600
Mar 18, 2024	53.78	54.50	53.47	53.71	53.71	608,800
Mar 15, 2024	52.83	54.41	52.83	53.65	53.65	1,397,500
Mar 14, 2024	54.20	54.20	52.69	53.20	53.20	533,400
Mar 13, 2024	53.79	54.89	53.68	54.36	54.36	893,100
Mar 12, 2024	53.31	53.49	52.41	52.42	52.42	567,200
Mar 11, 2024	53.10	53.45	52.58	53.43	53.43	632,200
Mar 08, 2024	52.61	53.94	52.33	53.20	53.20	620,900
Mar 07, 2024	52.41	52.81	52.00	52.20	52.20	725,200
Mar 06, 2024	52.91	52.97	51.72	52.05	52.05	506,700
Mar 05, 2024	51.78	52.50	51.52	52.34	52.34	1,141,300
Mar 04, 2024	53.29	53.81	51.98	52.10	52.10	735,500
Mar 01, 2024	53.86	54.37	53.29	53.57	53.57	772,700
Feb 29, 2024	54.39	54.91	53.56	54.04	54.04	1,025,700
Feb 28, 2024	53.00	53.87	53.00	53.78	53.78	494,700
Feb 27, 2024	52.80	53.72	52.76	53.44	53.44	770,600
Feb 26, 2024	53.67	54.60	52.57	53.53	53.53	824,500
Feb 23, 2024	54.50	55.45	53.74	53.96	53.96	1,247,000
Feb 22, 2024	54.76	55.67	54.57	55.57	55.57	575,000
Feb 21, 2024	55.07	55.09	54.01	54.78	54.78	456,400
Feb 20, 2024	54.93	55.67	54.52	55.37	55.37	426,900
Feb 16, 2024	55.08	56.35	54.81	55.71	55.71	619,500
Feb 16, 2024	0.6 Dividend
Feb 15, 2024	55.02	56.43	54.73	56.37	55.77	1,037,200
Feb 14, 2024	54.11	54.74	53.34	54.13	53.55	802,000
Feb 13, 2024	53.75	54.75	53.19	53.63	53.06	1,141,700
Feb 12, 2024	54.17	56.46	53.97	56.08	55.48	991,900
Feb 09, 2024	55.23	55.40	53.87	54.17	53.59	881,400
Feb 08, 2024	55.20	56.00	52.35	55.22	54.63	1,136,200
Feb 07, 2024	54.92	55.55	54.06	54.69	54.11	773,200
Feb 06, 2024	55.13	55.74	54.12	54.73	54.15	569,800
Feb 05, 2024	56.15	56.24	54.89	55.03	54.44	648,100
Feb 02, 2024	55.49	57.49	54.96	56.86	56.25	591,600
Feb 01, 2024	55.36	55.98	54.54	55.88	55.29	547,200
Jan 31, 2024	56.99	56.99	54.79	54.97	54.38	434,100
Jan 30, 2024	57.30	57.39	56.35	56.96	56.35	408,900
Jan 29, 2024	55.37	57.69	55.01	57.67	57.06	482,200
Jan 26, 2024	55.84	56.14	55.28	55.39	54.80	315,100
Jan 25, 2024	56.12	56.49	55.60	55.65	55.06	493,800
Jan 24, 2024	55.86	56.25	55.11	55.25	54.66	415,200
Jan 23, 2024	56.01	56.13	54.49	55.04	54.45	500,700
Jan 22, 2024	54.19	55.55	54.19	55.55	54.96	477,200
Jan 19, 2024	53.38	54.00	52.48	53.88	53.31	904,800
Jan 18, 2024	53.80	54.02	52.79	53.24	52.67	420,800
Jan 17, 2024	52.56	53.33	52.41	53.28	52.71	344,800
Jan 16, 2024	52.56	53.57	52.04	53.55	52.98	406,600
Jan 12, 2024	53.21	53.50	52.06	53.20	52.63	485,200
Jan 11, 2024	53.57	53.57	51.71	52.70	52.14	749,800
Jan 10, 2024	54.52	54.79	53.62	53.72	53.15	483,300
Jan 09, 2024	55.09	55.22	54.39	54.69	54.11	473,900
Jan 08, 2024	54.74	56.12	54.73	56.09	55.49	401,100
Jan 05, 2024	53.86	55.21	53.86	54.54	53.96	404,100
Jan 04, 2024	54.23	54.96	54.00	54.23	53.65	662,800
Jan 03, 2024	55.06	55.25	53.81	54.44	53.86	692,300
Jan 02, 2024	55.45	56.05	55.03	55.68	55.09	603,400
Dec 29, 2023	57.05	57.23	56.10	56.13	55.53	307,800
Dec 28, 2023	57.25	57.65	57.03	57.22	56.61	312,100
Dec 27, 2023	57.40	57.74	56.91	57.59	56.98	508,500
Dec 26, 2023	56.69	57.55	56.69	57.19	56.58	268,000
Dec 22, 2023	57.10	57.86	56.51	56.61	56.01	552,600
Dec 21, 2023	56.57	56.87	56.03	56.81	56.21	422,900
Dec 20, 2023	57.35	58.13	55.74	55.84	55.25	710,800
Dec 19, 2023	57.48	57.94	56.66	57.54	56.93	1,076,100
Dec 18, 2023	58.41	58.41	56.57	56.80	56.20	859,800
Dec 15, 2023	57.23	58.67	56.74	58.20	57.58	1,459,100
Dec 14, 2023	55.84	57.98	55.32	57.54	56.93	1,237,500
Dec 13, 2023	52.67	54.87	51.70	54.59	54.01	1,712,700
Dec 12, 2023	52.94	53.42	52.67	52.76	52.20	518,800
Dec 11, 2023	53.29	53.32	52.33	52.77	52.21	533,900
Dec 08, 2023	52.60	53.86	52.43	53.59	53.02	623,900
Dec 07, 2023	51.52	53.31	51.52	52.76	52.20	723,300
Dec 06, 2023	51.26	52.92	51.24	51.31	50.76	696,200
Dec 05, 2023	50.73	51.59	50.46	50.88	50.34	512,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,972.47+1,044.36(+1.22%)

Moelis & Company (MC)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,972.47
+1,044.36(+1.22%)