Moelis & Company (MC)
NYSE: MC · Real-Time Price · USD
69.21
-0.22 (-0.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 70.50 | 70.78 | 68.86 | 69.43 | 69.43 | -1.62% | 652,871 |
| Sep 24, 2024 | 70.47 | 70.59 | 69.66 | 70.57 | 70.57 | 0.68% | 625,428 |
| Sep 23, 2024 | 70.62 | 71.34 | 69.74 | 70.09 | 70.09 | -0.11% | 806,494 |
| Sep 20, 2024 | 70.76 | 70.83 | 69.57 | 70.17 | 70.17 | -0.64% | 1,312,778 |
| Sep 19, 2024 | 70.72 | 70.75 | 69.68 | 70.62 | 70.62 | 2.45% | 977,099 |
| Sep 18, 2024 | 69.60 | 70.66 | 68.40 | 68.93 | 68.93 | -0.51% | 590,825 |
| Sep 17, 2024 | 68.74 | 70.06 | 68.56 | 69.28 | 69.28 | 1.43% | 615,384 |
| Sep 16, 2024 | 67.46 | 68.34 | 66.67 | 68.30 | 68.30 | 1.41% | 468,143 |
| Sep 13, 2024 | 65.08 | 68.02 | 65.07 | 67.35 | 67.35 | 5.07% | 668,992 |
| Sep 12, 2024 | 62.60 | 64.45 | 62.01 | 64.10 | 64.10 | 2.25% | 785,755 |
| Sep 11, 2024 | 63.20 | 63.29 | 61.41 | 62.69 | 62.69 | -1.20% | 853,671 |
| Sep 10, 2024 | 64.62 | 64.62 | 62.34 | 63.45 | 63.45 | -1.40% | 1,015,052 |
| Sep 9, 2024 | 63.81 | 65.37 | 63.45 | 64.35 | 64.35 | 1.37% | 743,542 |
| Sep 6, 2024 | 65.26 | 65.76 | 62.86 | 63.48 | 63.48 | -2.77% | 1,150,156 |
| Sep 5, 2024 | 64.72 | 65.73 | 64.22 | 65.29 | 65.29 | 1.46% | 408,485 |
| Sep 4, 2024 | 64.17 | 65.36 | 64.06 | 64.35 | 64.35 | -0.42% | 694,449 |
| Sep 3, 2024 | 65.86 | 66.54 | 63.82 | 64.62 | 64.62 | -3.25% | 597,264 |
| Aug 30, 2024 | 66.80 | 66.87 | 66.01 | 66.79 | 66.79 | 0.21% | 566,853 |
| Aug 29, 2024 | 67.31 | 67.31 | 66.58 | 66.65 | 66.65 | -0.31% | 483,474 |
| Aug 28, 2024 | 67.66 | 68.56 | 66.86 | 66.86 | 66.86 | -2.04% | 576,600 |
| Aug 27, 2024 | 67.75 | 68.57 | 67.40 | 68.25 | 68.25 | -0.16% | 553,557 |
| Aug 26, 2024 | 68.29 | 68.36 | 67.31 | 68.36 | 68.36 | 0.83% | 644,936 |
| Aug 23, 2024 | 65.60 | 68.30 | 65.57 | 67.80 | 67.80 | 3.65% | 953,320 |
| Aug 22, 2024 | 64.00 | 65.55 | 63.83 | 65.41 | 65.41 | 2.16% | 671,216 |
| Aug 21, 2024 | 63.55 | 64.44 | 62.92 | 64.03 | 64.03 | 1.23% | 257,718 |
| Aug 20, 2024 | 64.52 | 64.54 | 63.00 | 63.25 | 63.25 | -2.29% | 203,918 |
| Aug 19, 2024 | 64.89 | 65.13 | 64.26 | 64.73 | 64.73 | -0.20% | 424,862 |
| Aug 16, 2024 | 63.94 | 64.95 | 63.64 | 64.86 | 64.86 | 1.11% | 379,929 |
| Aug 15, 2024 | 64.15 | 64.62 | 63.55 | 64.15 | 64.15 | 2.38% | 513,893 |
| Aug 14, 2024 | 62.35 | 62.68 | 61.35 | 62.66 | 62.66 | 0.97% | 373,537 |
| Aug 13, 2024 | 60.78 | 62.24 | 60.30 | 62.06 | 62.06 | 3.21% | 375,198 |
| Aug 12, 2024 | 61.06 | 61.08 | 60.00 | 60.13 | 60.13 | -1.59% | 325,002 |
| Aug 9, 2024 | 60.72 | 61.37 | 60.31 | 61.10 | 61.10 | 0.98% | 320,005 |
| Aug 8, 2024 | 60.44 | 61.15 | 59.84 | 60.51 | 60.51 | 1.56% | 612,115 |
| Aug 7, 2024 | 61.60 | 62.06 | 59.41 | 59.58 | 59.58 | -2.04% | 698,015 |
| Aug 6, 2024 | 59.64 | 61.61 | 59.30 | 60.82 | 60.82 | 1.84% | 662,000 |
| Aug 5, 2024 | 58.53 | 61.33 | 58.01 | 59.72 | 59.72 | -4.02% | 829,028 |
| Aug 2, 2024 | 61.53 | 62.70 | 61.17 | 62.22 | 61.60 | -3.16% | 1,003,792 |
| Aug 1, 2024 | 68.53 | 68.82 | 64.10 | 64.25 | 63.61 | -5.51% | 1,032,458 |
| Jul 31, 2024 | 69.29 | 70.00 | 67.87 | 68.00 | 67.32 | -1.63% | 1,071,145 |
| Jul 30, 2024 | 68.04 | 69.47 | 67.64 | 69.13 | 68.44 | 2.58% | 902,275 |
| Jul 29, 2024 | 68.32 | 68.84 | 66.41 | 67.39 | 66.72 | -1.01% | 591,162 |
| Jul 26, 2024 | 68.08 | 68.37 | 66.83 | 68.08 | 67.40 | 1.89% | 723,517 |
| Jul 25, 2024 | 62.32 | 67.75 | 62.32 | 66.82 | 66.16 | 6.42% | 1,634,562 |
| Jul 24, 2024 | 64.27 | 64.83 | 62.69 | 62.79 | 62.17 | -3.09% | 991,906 |
| Jul 23, 2024 | 64.78 | 66.56 | 64.67 | 64.79 | 64.15 | 0.02% | 538,442 |
| Jul 22, 2024 | 64.62 | 65.12 | 63.60 | 64.78 | 64.14 | 0.68% | 748,058 |
| Jul 19, 2024 | 65.04 | 65.51 | 63.74 | 64.34 | 63.70 | -1.15% | 472,552 |
| Jul 18, 2024 | 66.60 | 68.50 | 64.96 | 65.09 | 64.44 | -2.63% | 814,267 |
| Jul 17, 2024 | 65.93 | 67.50 | 65.42 | 66.85 | 66.19 | 0.86% | 688,545 |
| Jul 16, 2024 | 64.04 | 66.55 | 64.04 | 66.28 | 65.62 | 3.69% | 731,466 |
| Jul 15, 2024 | 61.93 | 63.95 | 61.77 | 63.92 | 63.28 | 4.75% | 742,783 |
| Jul 12, 2024 | 60.76 | 61.63 | 60.54 | 61.02 | 60.41 | 1.51% | 536,982 |
| Jul 11, 2024 | 59.69 | 60.63 | 59.09 | 60.11 | 59.51 | 2.16% | 802,360 |
| Jul 10, 2024 | 57.94 | 59.05 | 57.53 | 58.84 | 58.26 | 1.19% | 434,222 |
| Jul 9, 2024 | 58.08 | 58.63 | 57.87 | 58.15 | 57.57 | 0.64% | 456,273 |
| Jul 8, 2024 | 58.37 | 59.01 | 57.75 | 57.78 | 57.21 | -0.52% | 374,800 |
| Jul 5, 2024 | 57.01 | 58.18 | 56.62 | 58.08 | 57.50 | 1.43% | 275,051 |
| Jul 3, 2024 | 57.68 | 57.80 | 57.09 | 57.26 | 56.69 | 0.03% | 189,151 |
| Jul 2, 2024 | 56.99 | 57.75 | 56.95 | 57.24 | 56.67 | 0.18% | 295,863 |
| Jul 1, 2024 | 56.84 | 57.46 | 56.25 | 57.14 | 56.57 | 0.49% | 468,208 |
| Jun 28, 2024 | 55.15 | 57.41 | 55.10 | 56.86 | 56.29 | 3.99% | 2,066,636 |
| Jun 27, 2024 | 53.50 | 54.78 | 53.03 | 54.68 | 54.14 | 2.57% | 842,947 |
| Jun 26, 2024 | 52.41 | 53.36 | 52.27 | 53.31 | 52.78 | 0.89% | 482,983 |
| Jun 25, 2024 | 52.99 | 53.41 | 52.31 | 52.84 | 52.31 | -0.60% | 451,021 |
| Jun 24, 2024 | 52.89 | 53.86 | 52.85 | 53.16 | 52.63 | 0.95% | 466,723 |
| Jun 21, 2024 | 53.79 | 53.79 | 52.47 | 52.66 | 52.14 | -2.05% | 1,112,032 |
| Jun 20, 2024 | 53.64 | 54.11 | 53.00 | 53.76 | 53.23 | 0.13% | 420,261 |
| Jun 18, 2024 | 52.47 | 53.95 | 52.47 | 53.69 | 53.16 | 2.54% | 411,375 |
| Jun 17, 2024 | 52.28 | 52.62 | 51.80 | 52.36 | 51.84 | -0.10% | 328,486 |
| Jun 14, 2024 | 51.67 | 52.86 | 51.67 | 52.41 | 51.89 | 0.21% | 382,432 |
| Jun 13, 2024 | 52.67 | 52.78 | 51.84 | 52.30 | 51.78 | -1.23% | 301,585 |
| Jun 12, 2024 | 54.07 | 55.16 | 52.89 | 52.95 | 52.42 | 1.22% | 680,285 |
| Jun 11, 2024 | 52.55 | 53.18 | 52.29 | 52.31 | 51.79 | -0.93% | 429,531 |
| Jun 10, 2024 | 53.37 | 53.86 | 52.67 | 52.80 | 52.28 | -2.40% | 522,197 |
| Jun 7, 2024 | 53.91 | 54.47 | 53.65 | 54.10 | 53.56 | -0.77% | 399,041 |
| Jun 6, 2024 | 55.04 | 55.35 | 54.35 | 54.52 | 53.98 | -1.29% | 278,215 |
| Jun 5, 2024 | 55.26 | 56.05 | 54.78 | 55.23 | 54.68 | 0.77% | 465,777 |
| Jun 4, 2024 | 55.10 | 55.53 | 54.65 | 54.81 | 54.27 | -1.23% | 430,990 |
| Jun 3, 2024 | 57.01 | 57.01 | 55.36 | 55.49 | 54.94 | -1.98% | 494,476 |
| May 31, 2024 | 56.71 | 56.77 | 55.00 | 56.61 | 56.05 | 0.48% | 1,019,064 |
| May 30, 2024 | 56.00 | 56.56 | 55.71 | 56.34 | 55.78 | 1.33% | 297,755 |
| May 29, 2024 | 57.09 | 57.12 | 55.43 | 55.60 | 55.05 | -3.87% | 425,515 |
| May 28, 2024 | 58.11 | 58.36 | 57.39 | 57.84 | 57.27 | -0.07% | 480,763 |
| May 24, 2024 | 57.01 | 57.91 | 56.86 | 57.88 | 57.30 | 2.17% | 339,114 |
| May 23, 2024 | 57.77 | 57.77 | 56.40 | 56.65 | 56.09 | -1.90% | 489,025 |
| May 22, 2024 | 57.84 | 58.26 | 57.35 | 57.75 | 57.18 | -0.29% | 595,004 |
| May 21, 2024 | 56.91 | 58.00 | 56.51 | 57.92 | 57.34 | 1.77% | 431,929 |
| May 20, 2024 | 56.50 | 57.36 | 56.44 | 56.91 | 56.34 | 0.44% | 385,268 |
| May 17, 2024 | 56.30 | 56.81 | 55.81 | 56.66 | 56.10 | 0.62% | 447,572 |
| May 16, 2024 | 55.80 | 56.45 | 55.56 | 56.31 | 55.75 | 0.50% | 328,362 |
| May 15, 2024 | 56.27 | 56.83 | 55.89 | 56.03 | 55.47 | 0.52% | 463,479 |
| May 14, 2024 | 55.73 | 56.18 | 54.93 | 55.74 | 55.19 | 1.27% | 484,858 |
| May 13, 2024 | 54.67 | 55.38 | 54.45 | 55.04 | 54.49 | 1.12% | 685,766 |
| May 10, 2024 | 54.08 | 54.46 | 53.65 | 54.43 | 53.89 | 0.54% | 482,467 |
| May 9, 2024 | 53.11 | 54.32 | 52.84 | 54.14 | 53.60 | 2.29% | 536,335 |
| May 8, 2024 | 51.61 | 52.99 | 51.61 | 52.93 | 52.40 | 1.73% | 470,490 |
| May 7, 2024 | 52.77 | 52.98 | 52.00 | 52.03 | 51.51 | -0.69% | 381,661 |
| May 6, 2024 | 52.19 | 52.65 | 51.82 | 52.39 | 51.87 | 1.57% | 581,027 |
| May 3, 2024 | 52.38 | 52.40 | 51.41 | 51.58 | 51.07 | -0.54% | 466,804 |