Indicators

Moelis (NY: MC )

56.61 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	44.56	44.66	43.36	43.50	569,722	-0.70(-1.59%)
Sep 28, 2023	43.31	44.53	43.22	44.20	623,269	+0.98(+2.27%)
Sep 27, 2023	43.07	43.60	42.95	43.22	387,747	+0.40(+0.92%)
Sep 26, 2023	43.61	43.90	42.54	42.82	558,528	-0.89(-2.03%)
Sep 25, 2023	42.53	43.76	43.34	43.71	521,453	+0.71(+1.66%)
Sep 22, 2023	43.45	43.80	42.76	43.00	493,951	-0.21(-0.49%)
Sep 21, 2023	43.45	43.71	42.94	43.21	1,148,660	-0.77(-1.75%)
Sep 20, 2023	45.20	45.52	43.94	43.98	676,987	-0.78(-1.74%)
Sep 19, 2023	46.01	46.49	44.72	44.76	785,525	-1.53(-3.31%)
Sep 18, 2023	46.62	47.29	46.19	46.29	624,421	-0.38(-0.81%)
Sep 15, 2023	46.22	46.89	46.07	46.67	1,712,783	+0.40(+0.85%)
Sep 14, 2023	45.78	46.35	45.57	46.27	495,559	+1.05(+2.32%)
Sep 13, 2023	45.95	46.14	44.98	45.22	584,771	-0.49(-1.08%)
Sep 12, 2023	44.79	45.72	44.74	45.72	317,564	+0.79(+1.76%)
Sep 11, 2023	45.52	45.60	44.85	44.93	352,056	-0.28(-0.62%)
Sep 08, 2023	44.36	45.44	44.04	45.20	430,394	+0.99(+2.25%)
Sep 07, 2023	43.54	44.35	43.06	44.21	543,066	+0.26(+0.59%)
Sep 06, 2023	43.39	44.41	43.33	43.95	561,223	+0.24(+0.55%)
Sep 05, 2023	45.71	45.76	43.68	43.71	755,533	-2.46(-5.32%)

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.