Moelis & Company (MC)
NYSE: MC · Real-Time Price · USD
71.27
-2.29 (-3.11%)
Feb 21, 2025, 4:00 PM EST - Market closed
Moelis & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 73.56 | 73.73 | 69.21 | 71.27 | 71.27 | -3.11% | 1,220,001 |
| Feb 20, 2025 | 77.54 | 77.85 | 73.31 | 73.56 | 73.56 | -5.39% | 593,723 |
| Feb 19, 2025 | 76.48 | 78.57 | 76.08 | 77.75 | 77.75 | 0.53% | 672,995 |
| Feb 18, 2025 | 75.83 | 77.38 | 75.25 | 77.34 | 77.34 | 1.83% | 540,040 |
| Feb 14, 2025 | 76.26 | 77.17 | 75.77 | 75.95 | 75.32 | 0.25% | 490,208 |
| Feb 13, 2025 | 76.69 | 76.94 | 74.90 | 75.76 | 75.13 | -0.34% | 784,381 |
| Feb 12, 2025 | 76.22 | 77.14 | 74.81 | 76.02 | 75.39 | -2.00% | 795,253 |
| Feb 11, 2025 | 77.98 | 78.41 | 76.92 | 77.57 | 76.92 | -1.20% | 836,487 |
| Feb 10, 2025 | 78.94 | 79.44 | 77.22 | 78.51 | 77.86 | -0.37% | 1,427,859 |
| Feb 7, 2025 | 81.34 | 81.38 | 78.29 | 78.80 | 78.14 | -2.96% | 1,058,433 |
| Feb 6, 2025 | 81.54 | 82.89 | 76.80 | 81.20 | 80.52 | 1.91% | 1,525,641 |
| Feb 5, 2025 | 78.34 | 80.08 | 78.32 | 79.68 | 79.02 | 2.67% | 1,307,112 |
| Feb 4, 2025 | 78.00 | 79.94 | 77.59 | 77.61 | 76.96 | 0.04% | 1,160,211 |
| Feb 3, 2025 | 75.00 | 77.65 | 74.63 | 77.58 | 76.93 | -0.91% | 566,959 |
| Jan 31, 2025 | 78.57 | 80.00 | 78.07 | 78.29 | 77.64 | 0.67% | 520,750 |
| Jan 30, 2025 | 78.40 | 78.86 | 77.34 | 77.77 | 77.12 | 0.53% | 333,569 |
| Jan 29, 2025 | 77.47 | 79.15 | 76.60 | 77.36 | 76.72 | -0.49% | 503,171 |
| Jan 28, 2025 | 75.95 | 78.06 | 75.95 | 77.74 | 77.09 | 2.30% | 335,869 |
| Jan 27, 2025 | 77.38 | 77.79 | 75.28 | 75.99 | 75.36 | -2.63% | 686,997 |
| Jan 24, 2025 | 77.21 | 78.17 | 76.85 | 78.04 | 77.39 | 0.22% | 481,943 |
| Jan 23, 2025 | 78.25 | 78.68 | 77.49 | 77.87 | 77.22 | -0.79% | 580,892 |
| Jan 22, 2025 | 79.29 | 79.54 | 78.38 | 78.49 | 77.84 | -0.91% | 833,799 |
| Jan 21, 2025 | 78.00 | 79.36 | 77.82 | 79.21 | 78.55 | 2.42% | 485,391 |
| Jan 17, 2025 | 77.41 | 77.65 | 76.66 | 77.34 | 76.70 | 1.01% | 523,424 |
| Jan 16, 2025 | 75.66 | 77.33 | 75.55 | 76.57 | 75.93 | 1.71% | 455,007 |
| Jan 15, 2025 | 76.01 | 76.30 | 74.32 | 75.28 | 74.65 | 3.39% | 586,420 |
| Jan 14, 2025 | 71.79 | 72.90 | 70.89 | 72.81 | 72.20 | 2.96% | 633,493 |
| Jan 13, 2025 | 70.39 | 71.07 | 69.70 | 70.72 | 70.13 | -1.01% | 871,363 |
| Jan 10, 2025 | 72.11 | 72.38 | 70.69 | 71.44 | 70.85 | -4.40% | 1,044,786 |
| Jan 8, 2025 | 74.14 | 76.67 | 73.82 | 74.73 | 74.11 | 1.15% | 1,533,526 |
| Jan 7, 2025 | 75.79 | 75.86 | 72.56 | 73.88 | 73.26 | -2.09% | 841,522 |
| Jan 6, 2025 | 75.39 | 76.24 | 74.70 | 75.46 | 74.83 | 0.80% | 550,019 |
| Jan 3, 2025 | 74.38 | 75.13 | 74.15 | 74.86 | 74.24 | 0.89% | 513,739 |
| Jan 2, 2025 | 74.18 | 75.38 | 73.59 | 74.20 | 73.58 | 0.43% | 1,123,571 |
| Dec 31, 2024 | 74.84 | 74.86 | 73.67 | 73.88 | 73.26 | -0.39% | 383,730 |
| Dec 30, 2024 | 73.59 | 74.50 | 72.65 | 74.17 | 73.55 | -0.39% | 406,499 |
| Dec 27, 2024 | 74.52 | 75.30 | 73.28 | 74.46 | 73.84 | -1.26% | 284,309 |
| Dec 26, 2024 | 74.40 | 75.77 | 74.18 | 75.41 | 74.78 | 0.76% | 311,568 |
| Dec 24, 2024 | 74.28 | 75.01 | 73.89 | 74.84 | 74.22 | 0.75% | 168,654 |
| Dec 23, 2024 | 73.47 | 74.33 | 73.17 | 74.28 | 73.66 | 0.64% | 407,622 |
| Dec 20, 2024 | 70.66 | 74.09 | 70.66 | 73.81 | 73.20 | 2.91% | 1,260,007 |
| Dec 19, 2024 | 72.08 | 73.57 | 71.24 | 71.72 | 71.12 | 1.03% | 533,614 |
| Dec 18, 2024 | 74.79 | 76.79 | 70.45 | 70.99 | 70.40 | -4.58% | 928,814 |
| Dec 17, 2024 | 75.04 | 75.49 | 73.42 | 74.40 | 73.78 | -2.09% | 665,162 |
| Dec 16, 2024 | 74.05 | 76.31 | 73.58 | 75.99 | 75.36 | 2.79% | 525,261 |
| Dec 13, 2024 | 75.10 | 75.65 | 73.42 | 73.93 | 73.31 | -1.56% | 346,191 |
| Dec 12, 2024 | 74.13 | 75.69 | 73.92 | 75.10 | 74.47 | 1.09% | 479,815 |
| Dec 11, 2024 | 74.23 | 74.94 | 73.88 | 74.29 | 73.67 | 0.90% | 656,228 |
| Dec 10, 2024 | 75.45 | 75.54 | 73.43 | 73.63 | 73.02 | -2.61% | 1,011,753 |
| Dec 9, 2024 | 77.16 | 78.15 | 75.08 | 75.60 | 74.97 | -0.12% | 798,083 |
| Dec 6, 2024 | 76.47 | 76.47 | 74.97 | 75.69 | 75.06 | 0.58% | 361,197 |
| Dec 5, 2024 | 75.62 | 76.37 | 75.16 | 75.25 | 74.62 | -0.91% | 422,777 |
| Dec 4, 2024 | 75.82 | 76.67 | 75.30 | 75.94 | 75.31 | 0.64% | 567,338 |
| Dec 3, 2024 | 76.37 | 76.90 | 75.25 | 75.46 | 74.83 | -0.46% | 453,061 |
| Dec 2, 2024 | 77.66 | 77.74 | 75.77 | 75.81 | 75.18 | -1.52% | 438,387 |
| Nov 29, 2024 | 76.63 | 77.29 | 75.68 | 76.98 | 76.34 | 1.49% | 326,264 |
| Nov 27, 2024 | 77.19 | 78.01 | 75.64 | 75.85 | 75.22 | -1.37% | 456,269 |
| Nov 26, 2024 | 76.56 | 77.28 | 75.80 | 76.90 | 76.26 | -0.88% | 343,396 |
| Nov 25, 2024 | 75.95 | 78.27 | 75.95 | 77.58 | 76.93 | 3.37% | 718,702 |
| Nov 22, 2024 | 75.07 | 75.81 | 74.42 | 75.05 | 74.43 | 0.55% | 493,673 |
| Nov 21, 2024 | 74.02 | 75.44 | 73.27 | 74.64 | 74.02 | 1.72% | 521,542 |
| Nov 20, 2024 | 73.94 | 73.94 | 72.65 | 73.38 | 72.77 | -0.74% | 326,400 |
| Nov 19, 2024 | 72.70 | 74.49 | 72.60 | 73.93 | 73.31 | 0.38% | 451,697 |
| Nov 18, 2024 | 75.38 | 75.38 | 73.52 | 73.65 | 73.04 | -1.39% | 449,444 |
| Nov 15, 2024 | 76.71 | 76.71 | 74.66 | 74.69 | 74.07 | -2.15% | 664,339 |
| Nov 14, 2024 | 75.87 | 76.70 | 75.08 | 76.33 | 75.69 | 1.29% | 714,122 |
| Nov 13, 2024 | 77.56 | 77.77 | 75.08 | 75.36 | 74.73 | -2.04% | 833,131 |
| Nov 12, 2024 | 77.68 | 78.52 | 76.43 | 76.93 | 76.29 | -1.37% | 780,048 |
| Nov 11, 2024 | 78.63 | 79.49 | 77.37 | 78.00 | 77.35 | 1.29% | 909,032 |
| Nov 8, 2024 | 78.04 | 78.32 | 76.58 | 77.01 | 76.37 | -0.34% | 645,067 |
| Nov 7, 2024 | 80.35 | 81.60 | 76.50 | 77.27 | 76.63 | -4.00% | 1,746,753 |
| Nov 6, 2024 | 75.44 | 80.61 | 74.68 | 80.49 | 79.82 | 18.37% | 2,133,150 |
| Nov 5, 2024 | 65.91 | 68.01 | 65.80 | 68.00 | 67.43 | 3.44% | 542,327 |
| Nov 4, 2024 | 66.00 | 66.23 | 65.18 | 65.74 | 65.19 | -1.78% | 598,112 |
| Nov 1, 2024 | 67.20 | 68.03 | 66.75 | 66.93 | 65.77 | 0.80% | 365,788 |
| Oct 31, 2024 | 66.99 | 68.06 | 66.39 | 66.40 | 65.25 | -0.72% | 379,684 |
| Oct 30, 2024 | 67.45 | 69.02 | 66.73 | 66.88 | 65.72 | -0.89% | 306,539 |
| Oct 29, 2024 | 66.44 | 67.52 | 65.90 | 67.48 | 66.31 | 0.66% | 429,615 |
| Oct 28, 2024 | 65.39 | 67.39 | 65.22 | 67.04 | 65.88 | 1.75% | 580,605 |
| Oct 25, 2024 | 67.58 | 68.01 | 65.83 | 65.89 | 64.75 | -1.60% | 1,228,214 |
| Oct 24, 2024 | 68.27 | 69.17 | 66.32 | 66.96 | 65.80 | -1.88% | 837,208 |
| Oct 23, 2024 | 69.79 | 70.17 | 68.10 | 68.24 | 67.06 | -3.05% | 647,069 |
| Oct 22, 2024 | 70.48 | 70.69 | 69.77 | 70.39 | 69.17 | -0.35% | 400,768 |
| Oct 21, 2024 | 71.50 | 71.50 | 70.50 | 70.64 | 69.42 | -0.95% | 530,790 |
| Oct 18, 2024 | 72.18 | 72.30 | 71.24 | 71.32 | 70.09 | -0.81% | 497,897 |
| Oct 17, 2024 | 71.37 | 72.80 | 71.26 | 71.90 | 70.66 | 0.21% | 385,617 |
| Oct 16, 2024 | 71.92 | 72.40 | 71.40 | 71.75 | 70.51 | 1.13% | 501,174 |
| Oct 15, 2024 | 69.51 | 72.15 | 69.46 | 70.95 | 69.72 | 1.84% | 708,034 |
| Oct 14, 2024 | 68.88 | 69.77 | 68.82 | 69.67 | 68.46 | 1.00% | 430,624 |
| Oct 11, 2024 | 66.92 | 69.01 | 66.92 | 68.98 | 67.79 | 3.37% | 439,636 |
| Oct 10, 2024 | 66.21 | 66.83 | 65.80 | 66.73 | 65.58 | -0.73% | 580,801 |
| Oct 9, 2024 | 67.31 | 68.05 | 66.43 | 67.22 | 66.06 | - | 747,590 |
| Oct 8, 2024 | 66.69 | 67.50 | 66.50 | 67.22 | 66.06 | 0.93% | 692,952 |
| Oct 7, 2024 | 68.45 | 68.45 | 66.56 | 66.60 | 65.45 | -3.04% | 542,597 |
| Oct 4, 2024 | 67.58 | 68.82 | 67.14 | 68.69 | 67.50 | 3.42% | 829,238 |
| Oct 3, 2024 | 66.23 | 67.23 | 65.85 | 66.42 | 65.27 | -0.03% | 693,566 |
| Oct 2, 2024 | 67.29 | 68.46 | 66.26 | 66.44 | 65.29 | -2.19% | 905,782 |
| Oct 1, 2024 | 68.41 | 68.41 | 67.08 | 67.93 | 66.76 | -0.85% | 857,687 |
| Sep 30, 2024 | 68.39 | 68.82 | 67.68 | 68.51 | 67.33 | -0.61% | 598,372 |
| Sep 27, 2024 | 69.77 | 70.19 | 68.09 | 68.93 | 67.74 | -0.40% | 621,450 |