Indicators

Moelis (NY: MC )

56.66 +0.35 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.55	41.31	38.56	38.65	1,005,979	-2.42(-5.89%)
Apr 28, 2022	38.12	41.44	38.12	41.07	1,074,123	+1.88(+4.79%)
Apr 27, 2022	39.23	40.67	39.09	39.19	789,470	-0.21(-0.53%)
Apr 26, 2022	40.27	41.24	39.35	39.40	730,943	-1.42(-3.49%)
Apr 25, 2022	39.83	41.05	39.44	40.83	669,631	+0.74(+1.85%)
Apr 22, 2022	41.36	41.36	39.96	40.08	545,025	-1.29(-3.12%)
Apr 21, 2022	42.20	42.41	40.96	41.38	660,809	-0.54(-1.29%)
Apr 20, 2022	41.81	42.21	41.58	41.92	548,907	+0.49(+1.18%)
Apr 19, 2022	39.33	41.61	39.33	41.43	599,177	+1.97(+5.00%)
Apr 18, 2022	39.28	39.65	38.97	39.45	612,546	+0.03(+0.07%)
Apr 14, 2022	39.45	39.81	38.90	39.43	449,121	+0.17(+0.44%)
Apr 13, 2022	38.46	39.38	38.46	39.25	536,779	+0.48(+1.24%)
Apr 12, 2022	39.05	39.88	38.58	38.77	783,776	-0.10(-0.25%)
Apr 11, 2022	38.70	39.82	38.58	38.87	676,516	-0.18(-0.47%)
Apr 08, 2022	39.10	40.14	38.97	39.05	695,996	-0.17(-0.42%)
Apr 07, 2022	38.18	39.70	38.18	39.22	870,003	+0.31(+0.81%)
Apr 06, 2022	39.63	39.73	38.55	38.90	962,607	-1.51(-3.74%)
Apr 05, 2022	41.79	41.82	40.39	40.41	604,819	-1.38(-3.30%)
Apr 04, 2022	41.43	42.07	40.91	41.79	695,444	+0.37(+0.89%)

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.