Moelis & Company (MC)
NYSE: MC · Real-Time Price · USD
75.05
+0.41 (0.55%)
Nov 22, 2024, 4:00 PM EST - Market closed
Moelis & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 75.07 | 75.81 | 74.42 | 75.05 | 75.05 | 0.55% | 493,673 |
| Nov 21, 2024 | 74.02 | 75.44 | 73.27 | 74.64 | 74.64 | 1.72% | 521,542 |
| Nov 20, 2024 | 73.94 | 73.94 | 72.65 | 73.38 | 73.38 | -0.74% | 326,400 |
| Nov 19, 2024 | 72.70 | 74.49 | 72.60 | 73.93 | 73.93 | 0.38% | 451,697 |
| Nov 18, 2024 | 75.38 | 75.38 | 73.52 | 73.65 | 73.65 | -1.39% | 449,444 |
| Nov 15, 2024 | 76.71 | 76.71 | 74.66 | 74.69 | 74.69 | -2.15% | 664,339 |
| Nov 14, 2024 | 75.87 | 76.70 | 75.08 | 76.33 | 76.33 | 1.29% | 714,122 |
| Nov 13, 2024 | 77.56 | 77.77 | 75.08 | 75.36 | 75.36 | -2.04% | 833,131 |
| Nov 12, 2024 | 77.68 | 78.52 | 76.43 | 76.93 | 76.93 | -1.37% | 780,048 |
| Nov 11, 2024 | 78.63 | 79.49 | 77.37 | 78.00 | 78.00 | 1.29% | 909,032 |
| Nov 8, 2024 | 78.04 | 78.32 | 76.58 | 77.01 | 77.01 | -0.34% | 645,067 |
| Nov 7, 2024 | 80.35 | 81.60 | 76.50 | 77.27 | 77.27 | -4.00% | 1,746,753 |
| Nov 6, 2024 | 75.44 | 80.61 | 74.68 | 80.49 | 80.49 | 18.37% | 2,133,150 |
| Nov 5, 2024 | 65.91 | 68.01 | 65.80 | 68.00 | 68.00 | 3.44% | 542,327 |
| Nov 4, 2024 | 66.00 | 66.23 | 65.18 | 65.74 | 65.74 | -1.78% | 598,112 |
| Nov 1, 2024 | 67.20 | 68.03 | 66.75 | 66.93 | 66.33 | 0.80% | 365,788 |
| Oct 31, 2024 | 66.99 | 68.06 | 66.39 | 66.40 | 65.80 | -0.72% | 379,684 |
| Oct 30, 2024 | 67.45 | 69.02 | 66.73 | 66.88 | 66.28 | -0.89% | 306,539 |
| Oct 29, 2024 | 66.44 | 67.52 | 65.90 | 67.48 | 66.87 | 0.66% | 429,615 |
| Oct 28, 2024 | 65.39 | 67.39 | 65.22 | 67.04 | 66.43 | 1.75% | 580,605 |
| Oct 25, 2024 | 67.58 | 68.01 | 65.83 | 65.89 | 65.29 | -1.60% | 1,228,214 |
| Oct 24, 2024 | 68.27 | 69.17 | 66.32 | 66.96 | 66.35 | -1.88% | 837,208 |
| Oct 23, 2024 | 69.79 | 70.17 | 68.10 | 68.24 | 67.62 | -3.05% | 647,069 |
| Oct 22, 2024 | 70.48 | 70.69 | 69.77 | 70.39 | 69.75 | -0.35% | 400,768 |
| Oct 21, 2024 | 71.50 | 71.50 | 70.50 | 70.64 | 70.00 | -0.95% | 530,790 |
| Oct 18, 2024 | 72.18 | 72.30 | 71.24 | 71.32 | 70.68 | -0.81% | 497,897 |
| Oct 17, 2024 | 71.37 | 72.80 | 71.26 | 71.90 | 71.25 | 0.21% | 385,617 |
| Oct 16, 2024 | 71.92 | 72.40 | 71.40 | 71.75 | 71.10 | 1.13% | 501,174 |
| Oct 15, 2024 | 69.51 | 72.15 | 69.46 | 70.95 | 70.31 | 1.84% | 708,034 |
| Oct 14, 2024 | 68.88 | 69.77 | 68.82 | 69.67 | 69.04 | 1.00% | 430,624 |
| Oct 11, 2024 | 66.92 | 69.01 | 66.92 | 68.98 | 68.36 | 3.37% | 439,636 |
| Oct 10, 2024 | 66.21 | 66.83 | 65.80 | 66.73 | 66.13 | -0.73% | 580,801 |
| Oct 9, 2024 | 67.31 | 68.05 | 66.43 | 67.22 | 66.61 | - | 747,590 |
| Oct 8, 2024 | 66.69 | 67.50 | 66.50 | 67.22 | 66.61 | 0.93% | 692,952 |
| Oct 7, 2024 | 68.45 | 68.45 | 66.56 | 66.60 | 66.00 | -3.04% | 542,597 |
| Oct 4, 2024 | 67.58 | 68.82 | 67.14 | 68.69 | 68.07 | 3.42% | 829,238 |
| Oct 3, 2024 | 66.23 | 67.23 | 65.85 | 66.42 | 65.82 | -0.03% | 693,566 |
| Oct 2, 2024 | 67.29 | 68.46 | 66.26 | 66.44 | 65.84 | -2.19% | 905,782 |
| Oct 1, 2024 | 68.41 | 68.41 | 67.08 | 67.93 | 67.32 | -0.85% | 857,687 |
| Sep 30, 2024 | 68.39 | 68.82 | 67.68 | 68.51 | 67.89 | -0.61% | 598,372 |
| Sep 27, 2024 | 69.77 | 70.19 | 68.09 | 68.93 | 68.31 | -0.40% | 621,450 |
| Sep 26, 2024 | 69.89 | 70.72 | 69.17 | 69.21 | 68.58 | -0.32% | 446,132 |
| Sep 25, 2024 | 70.50 | 70.78 | 68.86 | 69.43 | 68.80 | -1.62% | 652,871 |
| Sep 24, 2024 | 70.47 | 70.59 | 69.66 | 70.57 | 69.93 | 0.68% | 625,428 |
| Sep 23, 2024 | 70.62 | 71.34 | 69.74 | 70.09 | 69.46 | -0.11% | 806,494 |
| Sep 20, 2024 | 70.76 | 70.83 | 69.57 | 70.17 | 69.54 | -0.64% | 1,312,778 |
| Sep 19, 2024 | 70.72 | 70.75 | 69.68 | 70.62 | 69.98 | 2.45% | 977,099 |
| Sep 18, 2024 | 69.60 | 70.66 | 68.40 | 68.93 | 68.31 | -0.51% | 590,825 |
| Sep 17, 2024 | 68.74 | 70.06 | 68.56 | 69.28 | 68.65 | 1.43% | 615,384 |
| Sep 16, 2024 | 67.46 | 68.34 | 66.67 | 68.30 | 67.68 | 1.41% | 468,143 |
| Sep 13, 2024 | 65.08 | 68.02 | 65.07 | 67.35 | 66.74 | 5.07% | 668,992 |
| Sep 12, 2024 | 62.60 | 64.45 | 62.01 | 64.10 | 63.52 | 2.25% | 785,755 |
| Sep 11, 2024 | 63.20 | 63.29 | 61.41 | 62.69 | 62.12 | -1.20% | 853,671 |
| Sep 10, 2024 | 64.62 | 64.62 | 62.34 | 63.45 | 62.88 | -1.40% | 1,015,052 |
| Sep 9, 2024 | 63.81 | 65.37 | 63.45 | 64.35 | 63.77 | 1.37% | 743,542 |
| Sep 6, 2024 | 65.26 | 65.76 | 62.86 | 63.48 | 62.91 | -2.77% | 1,150,156 |
| Sep 5, 2024 | 64.72 | 65.73 | 64.22 | 65.29 | 64.70 | 1.46% | 408,485 |
| Sep 4, 2024 | 64.17 | 65.36 | 64.06 | 64.35 | 63.77 | -0.42% | 694,449 |
| Sep 3, 2024 | 65.86 | 66.54 | 63.82 | 64.62 | 64.04 | -3.25% | 597,264 |
| Aug 30, 2024 | 66.80 | 66.87 | 66.01 | 66.79 | 66.19 | 0.21% | 566,853 |
| Aug 29, 2024 | 67.31 | 67.31 | 66.58 | 66.65 | 66.05 | -0.31% | 483,474 |
| Aug 28, 2024 | 67.66 | 68.56 | 66.86 | 66.86 | 66.26 | -2.04% | 576,600 |
| Aug 27, 2024 | 67.75 | 68.57 | 67.40 | 68.25 | 67.63 | -0.16% | 553,557 |
| Aug 26, 2024 | 68.29 | 68.36 | 67.31 | 68.36 | 67.74 | 0.83% | 644,936 |
| Aug 23, 2024 | 65.60 | 68.30 | 65.57 | 67.80 | 67.19 | 3.65% | 953,320 |
| Aug 22, 2024 | 64.00 | 65.55 | 63.83 | 65.41 | 64.82 | 2.16% | 671,216 |
| Aug 21, 2024 | 63.55 | 64.44 | 62.92 | 64.03 | 63.45 | 1.23% | 257,718 |
| Aug 20, 2024 | 64.52 | 64.54 | 63.00 | 63.25 | 62.68 | -2.29% | 203,918 |
| Aug 19, 2024 | 64.89 | 65.13 | 64.26 | 64.73 | 64.15 | -0.20% | 424,862 |
| Aug 16, 2024 | 63.94 | 64.95 | 63.64 | 64.86 | 64.27 | 1.11% | 379,929 |
| Aug 15, 2024 | 64.15 | 64.62 | 63.55 | 64.15 | 63.57 | 2.38% | 513,893 |
| Aug 14, 2024 | 62.35 | 62.68 | 61.35 | 62.66 | 62.09 | 0.97% | 373,537 |
| Aug 13, 2024 | 60.78 | 62.24 | 60.30 | 62.06 | 61.50 | 3.21% | 375,198 |
| Aug 12, 2024 | 61.06 | 61.08 | 60.00 | 60.13 | 59.59 | -1.59% | 325,002 |
| Aug 9, 2024 | 60.72 | 61.37 | 60.31 | 61.10 | 60.55 | 0.98% | 320,005 |
| Aug 8, 2024 | 60.44 | 61.15 | 59.84 | 60.51 | 59.96 | 1.56% | 612,115 |
| Aug 7, 2024 | 61.60 | 62.06 | 59.41 | 59.58 | 59.04 | -2.04% | 698,015 |
| Aug 6, 2024 | 59.64 | 61.61 | 59.30 | 60.82 | 60.27 | 1.84% | 662,000 |
| Aug 5, 2024 | 58.53 | 61.33 | 58.01 | 59.72 | 59.18 | -4.02% | 829,028 |
| Aug 2, 2024 | 61.53 | 62.70 | 61.17 | 62.22 | 61.04 | -3.16% | 1,003,792 |
| Aug 1, 2024 | 68.53 | 68.82 | 64.10 | 64.25 | 63.04 | -5.51% | 1,032,458 |
| Jul 31, 2024 | 69.29 | 70.00 | 67.87 | 68.00 | 66.72 | -1.63% | 1,071,145 |
| Jul 30, 2024 | 68.04 | 69.47 | 67.64 | 69.13 | 67.82 | 2.58% | 902,275 |
| Jul 29, 2024 | 68.32 | 68.84 | 66.41 | 67.39 | 66.12 | -1.01% | 591,162 |
| Jul 26, 2024 | 68.08 | 68.37 | 66.83 | 68.08 | 66.79 | 1.89% | 723,517 |
| Jul 25, 2024 | 62.32 | 67.75 | 62.32 | 66.82 | 65.56 | 6.42% | 1,634,562 |
| Jul 24, 2024 | 64.27 | 64.83 | 62.69 | 62.79 | 61.60 | -3.09% | 991,906 |
| Jul 23, 2024 | 64.78 | 66.56 | 64.67 | 64.79 | 63.57 | 0.02% | 538,442 |
| Jul 22, 2024 | 64.62 | 65.12 | 63.60 | 64.78 | 63.56 | 0.68% | 748,058 |
| Jul 19, 2024 | 65.04 | 65.51 | 63.74 | 64.34 | 63.12 | -1.15% | 472,552 |
| Jul 18, 2024 | 66.60 | 68.50 | 64.96 | 65.09 | 63.86 | -2.63% | 814,267 |
| Jul 17, 2024 | 65.93 | 67.50 | 65.42 | 66.85 | 65.59 | 0.86% | 688,545 |
| Jul 16, 2024 | 64.04 | 66.55 | 64.04 | 66.28 | 65.03 | 3.69% | 731,466 |
| Jul 15, 2024 | 61.93 | 63.95 | 61.77 | 63.92 | 62.71 | 4.75% | 742,783 |
| Jul 12, 2024 | 60.76 | 61.63 | 60.54 | 61.02 | 59.87 | 1.51% | 536,982 |
| Jul 11, 2024 | 59.69 | 60.63 | 59.09 | 60.11 | 58.97 | 2.16% | 802,360 |
| Jul 10, 2024 | 57.94 | 59.05 | 57.53 | 58.84 | 57.73 | 1.19% | 434,222 |
| Jul 9, 2024 | 58.08 | 58.63 | 57.87 | 58.15 | 57.05 | 0.64% | 456,273 |
| Jul 8, 2024 | 58.37 | 59.01 | 57.75 | 57.78 | 56.69 | -0.52% | 374,800 |
| Jul 5, 2024 | 57.01 | 58.18 | 56.62 | 58.08 | 56.98 | 1.43% | 275,051 |