Indicators

Moelis (NY: MC )

52.41 +0.11 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	39.99	41.77	39.86	41.25	867,113	+1.38(+3.47%)
Jul 28, 2022	39.46	39.88	37.98	39.86	1,435,303	+0.97(+2.48%)
Jul 27, 2022	38.12	39.04	37.59	38.90	1,041,025	+1.10(+2.90%)
Jul 26, 2022	37.93	38.49	37.54	37.80	672,198	-0.31(-0.81%)
Jul 25, 2022	37.98	38.51	37.42	38.11	879,166	+0.34(+0.89%)
Jul 22, 2022	38.11	38.16	37.30	37.77	470,487	-0.03(-0.07%)
Jul 21, 2022	37.38	37.82	36.97	37.80	421,616	+0.31(+0.83%)
Jul 20, 2022	36.93	37.72	36.24	37.49	526,576	+0.64(+1.73%)
Jul 19, 2022	36.28	36.94	36.00	36.85	556,287	+1.14(+3.20%)
Jul 18, 2022	35.62	36.84	35.37	35.71	880,398	-0.44(-1.22%)
Jul 15, 2022	35.30	36.49	34.96	36.15	688,718	+1.68(+4.88%)
Jul 14, 2022	34.06	34.67	33.58	34.47	743,832	-0.27(-0.76%)
Jul 13, 2022	34.61	34.89	34.06	34.74	605,145	-0.63(-1.78%)
Jul 12, 2022	34.91	35.58	34.74	35.37	648,283	+0.44(+1.27%)
Jul 11, 2022	34.13	35.01	34.00	34.92	654,825	-0.66(-1.87%)
Jul 08, 2022	35.76	36.02	35.14	35.59	502,922	-0.33(-0.91%)
Jul 07, 2022	35.76	36.54	35.65	35.92	397,001	+0.50(+1.43%)
Jul 06, 2022	35.09	35.60	34.64	35.41	812,356	-0.75(-2.08%)
Jul 05, 2022	34.53	36.16	34.27	36.16	600,407	+1.04(+2.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.