Moelis & Company (MC)
NYSE: MC · Real-Time Price · USD
74.71
+0.83 (1.12%)
Jan 2, 2025, 12:15 PM EST - Market open
Moelis & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 74.84 | 74.86 | 73.67 | 73.88 | 73.88 | -0.39% | 383,730 |
| Dec 30, 2024 | 73.59 | 74.50 | 72.65 | 74.17 | 74.17 | -0.39% | 406,499 |
| Dec 27, 2024 | 74.52 | 75.30 | 73.28 | 74.46 | 74.46 | -1.26% | 284,309 |
| Dec 26, 2024 | 74.40 | 75.77 | 74.18 | 75.41 | 75.41 | 0.76% | 311,568 |
| Dec 24, 2024 | 74.28 | 75.01 | 73.89 | 74.84 | 74.84 | 0.75% | 168,654 |
| Dec 23, 2024 | 73.47 | 74.33 | 73.17 | 74.28 | 74.28 | 0.64% | 407,622 |
| Dec 20, 2024 | 70.66 | 74.09 | 70.66 | 73.81 | 73.81 | 2.91% | 1,260,007 |
| Dec 19, 2024 | 72.08 | 73.57 | 71.24 | 71.72 | 71.72 | 1.03% | 533,614 |
| Dec 18, 2024 | 74.79 | 76.79 | 70.45 | 70.99 | 70.99 | -4.58% | 928,814 |
| Dec 17, 2024 | 75.04 | 75.49 | 73.42 | 74.40 | 74.40 | -2.09% | 665,162 |
| Dec 16, 2024 | 74.05 | 76.31 | 73.58 | 75.99 | 75.99 | 2.79% | 525,261 |
| Dec 13, 2024 | 75.10 | 75.65 | 73.42 | 73.93 | 73.93 | -1.56% | 346,191 |
| Dec 12, 2024 | 74.13 | 75.69 | 73.92 | 75.10 | 75.10 | 1.09% | 479,815 |
| Dec 11, 2024 | 74.23 | 74.94 | 73.88 | 74.29 | 74.29 | 0.90% | 656,228 |
| Dec 10, 2024 | 75.45 | 75.54 | 73.43 | 73.63 | 73.63 | -2.61% | 1,011,753 |
| Dec 9, 2024 | 77.16 | 78.15 | 75.08 | 75.60 | 75.60 | -0.12% | 798,083 |
| Dec 6, 2024 | 76.47 | 76.47 | 74.97 | 75.69 | 75.69 | 0.58% | 361,197 |
| Dec 5, 2024 | 75.62 | 76.37 | 75.16 | 75.25 | 75.25 | -0.91% | 422,777 |
| Dec 4, 2024 | 75.82 | 76.67 | 75.30 | 75.94 | 75.94 | 0.64% | 567,338 |
| Dec 3, 2024 | 76.37 | 76.90 | 75.25 | 75.46 | 75.46 | -0.46% | 453,061 |
| Dec 2, 2024 | 77.66 | 77.74 | 75.77 | 75.81 | 75.81 | -1.52% | 438,387 |
| Nov 29, 2024 | 76.63 | 77.29 | 75.68 | 76.98 | 76.98 | 1.49% | 326,264 |
| Nov 27, 2024 | 77.19 | 78.01 | 75.64 | 75.85 | 75.85 | -1.37% | 456,269 |
| Nov 26, 2024 | 76.56 | 77.28 | 75.80 | 76.90 | 76.90 | -0.88% | 343,396 |
| Nov 25, 2024 | 75.95 | 78.27 | 75.95 | 77.58 | 77.58 | 3.37% | 718,702 |
| 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 |