Moelis & Company Class A Common Stock (MC)

59.36
-4.60 (-7.19%)
NYSE · Last Trade: Mar 1st, 6:30 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Moelis & Company Class A Common Stock (MC)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202662.6863.0159.0559.362,236,16659.36
2/26/202663.4864.5962.6463.961,258,38763.96
2/25/202663.3963.3961.6662.721,523,09962.72
2/24/202661.2763.3760.2462.411,139,19662.41
2/23/202662.0362.2360.1060.761,465,36260.76
2/20/202662.3463.6061.2063.18934,44563.18
2/19/202662.8063.2661.5362.731,301,80762.73
2/18/202663.2465.0663.1563.891,001,87963.89
2/17/202665.5165.9162.8463.011,558,73563.01
2/13/202665.2166.6864.6365.941,375,33365.29
2/12/202669.5370.1662.6964.822,198,39364.18
2/11/202672.1973.0969.0469.071,368,55468.39
2/10/202673.1874.3371.9472.84654,76272.12
2/09/202672.8773.8272.1973.22796,80372.50
2/06/202673.2774.6671.8873.251,425,41172.53
2/05/202675.5476.8768.9471.682,180,70970.97
2/04/202669.4271.5768.9970.891,350,76270.19
2/03/202670.9372.3567.8169.381,505,59468.70
2/02/202671.3972.4270.9671.65920,93670.94
1/30/202672.3172.9371.0071.67981,28370.96
1/29/202673.3873.9271.0771.731,112,94771.02
1/28/202673.7174.0971.7672.90665,09172.18
1/27/202674.0574.1872.1173.39539,52172.67
1/26/202673.5574.5272.8574.11571,74673.38
1/23/202675.7376.1472.7973.64563,34272.91
1/22/202677.6678.1976.3676.91481,21476.15
1/21/202675.7278.1875.0776.71833,57975.95
1/20/202675.6478.0074.5774.81632,89074.07
1/16/202677.7878.2277.1077.52955,06876.76
1/15/202674.3377.7674.1177.75675,38376.98
1/14/202673.3574.1071.5373.68695,70772.95
1/13/202675.3575.3573.2573.61530,82372.88
1/12/202673.8675.1573.4475.02733,82074.28
1/09/202674.3275.6372.7774.58730,84073.84
1/08/202674.1575.0073.0974.311,057,40373.58
1/07/202676.6676.9074.5174.591,077,70773.85
1/06/202674.6376.8774.0576.59775,49275.83
1/05/202671.2276.2271.2274.55800,53673.82
1/02/202669.0071.3068.5771.22840,49470.52
12/31/202570.4970.5068.6968.74664,15668.06
12/30/202571.3771.5270.1870.46499,96269.77
12/29/202571.6971.6970.7271.55462,46470.84
12/26/202571.2671.7870.9071.58459,92270.87
12/24/202570.4671.1869.5171.12281,87770.42
12/23/202571.1071.5870.2870.39699,90069.70
12/22/202570.2771.3870.2271.08591,21270.38
12/19/202569.8970.7469.6570.031,048,51069.34
12/18/202570.1871.5769.6670.05900,47469.36
12/17/202569.4670.8569.1469.38992,91568.70
12/16/202568.8469.8368.3769.37735,09268.69
12/15/202570.5570.8369.3469.41986,81768.73
12/12/202571.5871.8368.9669.75964,97469.06
12/11/202570.8672.2670.4470.98965,80070.28
12/10/202570.3571.5168.4070.551,117,96669.85
12/09/202567.5771.2267.5769.59786,95768.90
12/08/202568.7169.3367.1967.65888,45466.98
12/05/202566.4769.4666.4768.681,131,15668.00
12/04/202565.4667.0865.1566.451,002,53965.80
12/03/202563.9466.5263.4765.241,059,71864.60
12/02/202564.3764.5062.7763.50924,97062.87
12/01/202563.3364.5062.9363.83660,59063.20