Indicators

Moelis (NY: MC )

57.53 +0.62 (+1.09%)

Streaming Delayed Price Updated: 10:53 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	57.03	56.67	56.08	56.11	437,952	-0.71(-1.25%)
Mar 27, 2024	55.07	56.82	55.06	56.82	751,784	+2.29(+4.21%)
Mar 26, 2024	54.00	54.58	53.56	54.53	563,209	-0.16(-0.29%)
Mar 25, 2024	55.10	55.67	54.67	54.69	539,896	-0.36(-0.65%)
Mar 22, 2024	56.06	56.08	54.94	55.05	328,301	-1.42(-2.52%)
Mar 21, 2024	55.38	57.23	55.21	56.47	574,177	+1.44(+2.62%)
Mar 20, 2024	54.09	55.58	53.77	55.03	415,006	+0.61(+1.13%)
Mar 19, 2024	52.88	55.40	52.88	54.41	912,156	+1.32(+2.49%)
Mar 18, 2024	53.16	53.87	52.86	53.09	615,900	+0.06(+0.11%)
Mar 15, 2024	52.22	53.78	52.22	53.03	1,413,855	+0.44(+0.85%)
Mar 14, 2024	53.57	53.57	52.08	52.58	539,611	-1.15(-2.13%)
Mar 13, 2024	53.17	54.25	53.06	53.73	903,567	+1.92(+3.70%)
Mar 12, 2024	52.69	52.87	51.80	51.81	573,830	-1.00(-1.89%)
Mar 11, 2024	52.49	52.83	51.97	52.81	639,560	+0.23(+0.43%)
Mar 08, 2024	52.00	53.32	51.73	52.58	628,173	+0.99(+1.92%)
Mar 07, 2024	51.80	52.20	51.40	51.60	733,669	+0.15(+0.29%)
Mar 06, 2024	52.30	52.36	51.12	51.45	512,674	-0.29(-0.55%)
Mar 05, 2024	51.18	51.89	50.92	51.73	1,154,618	+0.24(+0.46%)
Mar 04, 2024	52.67	53.19	51.38	51.50	744,144	-1.45(-2.74%)

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.