Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.70
-0.93(-1.13%)
GOLD FUTURES
2,304.60
-53.10(-2.25%)
DOW
38,008.50
-377.59(-0.98%)
Bitcoin GBP
50,119.69
-539.11(-1.06%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Moelis & Company (MC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

49.45

-0.60

(-1.19%)

As of 01:44PM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	49.79	49.69	49.17	49.45	49.45	267,814
29 Apr 2024	49.96	50.74	49.76	50.05	50.05	545,700
26 Apr 2024	50.19	50.97	49.54	49.75	49.75	811,600
25 Apr 2024	50.55	51.38	46.24	50.26	50.26	1,758,900
24 Apr 2024	54.60	54.72	53.33	53.99	53.99	856,100
23 Apr 2024	53.25	54.78	53.24	54.60	54.60	612,300
22 Apr 2024	52.00	53.57	51.62	53.22	53.22	690,500
19 Apr 2024	50.97	52.09	50.97	51.65	51.65	589,500
18 Apr 2024	51.37	51.82	50.83	50.97	50.97	374,100
17 Apr 2024	51.47	51.88	51.21	51.26	51.26	307,200
16 Apr 2024	51.40	51.69	50.75	51.11	51.11	520,800
15 Apr 2024	52.22	52.49	51.12	51.73	51.73	587,300
12 Apr 2024	52.85	53.02	51.67	52.05	52.05	768,200
11 Apr 2024	54.24	54.29	53.19	53.43	53.43	723,600
10 Apr 2024	55.86	56.17	53.99	54.04	54.04	681,200
09 Apr 2024	56.72	57.39	56.16	57.12	57.12	399,800
08 Apr 2024	57.17	57.38	56.10	56.70	56.70	666,800
05 Apr 2024	55.68	56.58	55.18	56.36	56.36	455,700
04 Apr 2024	56.93	57.11	55.64	55.71	55.71	578,600
03 Apr 2024	55.48	56.77	55.48	56.26	56.26	429,800
02 Apr 2024	55.72	56.15	54.90	55.75	55.75	456,200
01 Apr 2024	57.01	57.04	56.01	56.17	56.17	316,000
28 Mar 2024	57.70	57.83	56.74	56.77	56.77	432,900
27 Mar 2024	55.71	57.49	55.70	57.49	57.49	743,100
26 Mar 2024	54.63	55.22	54.19	55.17	55.17	556,700
25 Mar 2024	55.75	56.32	55.31	55.33	55.33	533,600
22 Mar 2024	56.72	56.74	55.58	55.69	55.69	324,500
21 Mar 2024	56.03	57.90	55.86	57.13	57.13	567,300
20 Mar 2024	54.72	56.23	54.40	55.67	55.67	410,200
19 Mar 2024	53.50	56.05	53.50	55.05	55.05	901,600
18 Mar 2024	53.78	54.50	53.47	53.71	53.71	608,800
15 Mar 2024	52.83	54.41	52.83	53.65	53.65	1,397,500
14 Mar 2024	54.20	54.20	52.69	53.20	53.20	533,400
13 Mar 2024	53.79	54.89	53.68	54.36	54.36	893,100
12 Mar 2024	53.31	53.49	52.41	52.42	52.42	567,200
11 Mar 2024	53.10	53.45	52.58	53.43	53.43	632,200
08 Mar 2024	52.61	53.94	52.33	53.20	53.20	620,900
07 Mar 2024	52.41	52.81	52.00	52.20	52.20	725,200
06 Mar 2024	52.91	52.97	51.72	52.05	52.05	506,700
05 Mar 2024	51.78	52.50	51.52	52.34	52.34	1,141,300
04 Mar 2024	53.29	53.81	51.98	52.10	52.10	735,500
01 Mar 2024	53.86	54.37	53.29	53.57	53.57	772,700
29 Feb 2024	54.39	54.91	53.56	54.04	54.04	1,025,700
28 Feb 2024	53.00	53.87	53.00	53.78	53.78	494,700
27 Feb 2024	52.80	53.72	52.76	53.44	53.44	770,600
26 Feb 2024	53.67	54.60	52.57	53.53	53.53	824,500
23 Feb 2024	54.50	55.45	53.74	53.96	53.96	1,247,000
22 Feb 2024	54.76	55.67	54.57	55.57	55.57	575,000
21 Feb 2024	55.07	55.09	54.01	54.78	54.78	456,400
20 Feb 2024	54.93	55.67	54.52	55.37	55.37	426,900
16 Feb 2024	55.08	56.35	54.81	55.71	55.71	619,500
16 Feb 2024	0.6 Dividend
15 Feb 2024	55.02	56.43	54.73	56.37	55.77	1,037,200
14 Feb 2024	54.11	54.74	53.34	54.13	53.55	802,000
13 Feb 2024	53.75	54.75	53.19	53.63	53.06	1,141,700
12 Feb 2024	54.17	56.46	53.97	56.08	55.48	991,900
09 Feb 2024	55.23	55.40	53.87	54.17	53.59	881,400
08 Feb 2024	55.20	56.00	52.35	55.22	54.63	1,136,200
07 Feb 2024	54.92	55.55	54.06	54.69	54.11	773,200
06 Feb 2024	55.13	55.74	54.12	54.73	54.15	569,800
05 Feb 2024	56.15	56.24	54.89	55.03	54.44	648,100
02 Feb 2024	55.49	57.49	54.96	56.86	56.25	591,600
01 Feb 2024	55.36	55.98	54.54	55.88	55.29	547,200
31 Jan 2024	56.99	56.99	54.79	54.97	54.38	434,100
30 Jan 2024	57.30	57.39	56.35	56.96	56.35	408,900
29 Jan 2024	55.37	57.69	55.01	57.67	57.06	482,200
26 Jan 2024	55.84	56.14	55.28	55.39	54.80	315,100
25 Jan 2024	56.12	56.49	55.60	55.65	55.06	493,800
24 Jan 2024	55.86	56.25	55.11	55.25	54.66	415,200
23 Jan 2024	56.01	56.13	54.49	55.04	54.45	500,700
22 Jan 2024	54.19	55.55	54.19	55.55	54.96	477,200
19 Jan 2024	53.38	54.00	52.48	53.88	53.31	904,800
18 Jan 2024	53.80	54.02	52.79	53.24	52.67	420,800
17 Jan 2024	52.56	53.33	52.41	53.28	52.71	344,800
16 Jan 2024	52.56	53.57	52.04	53.55	52.98	406,600
12 Jan 2024	53.21	53.50	52.06	53.20	52.63	485,200
11 Jan 2024	53.57	53.57	51.71	52.70	52.14	749,800
10 Jan 2024	54.52	54.79	53.62	53.72	53.15	483,300
09 Jan 2024	55.09	55.22	54.39	54.69	54.11	473,900
08 Jan 2024	54.74	56.12	54.73	56.09	55.49	401,100
05 Jan 2024	53.86	55.21	53.86	54.54	53.96	404,100
04 Jan 2024	54.23	54.96	54.00	54.23	53.65	662,800
03 Jan 2024	55.06	55.25	53.81	54.44	53.86	692,300
02 Jan 2024	55.45	56.05	55.03	55.68	55.09	603,400
29 Dec 2023	57.05	57.23	56.10	56.13	55.53	307,800
28 Dec 2023	57.25	57.65	57.03	57.22	56.61	312,100
27 Dec 2023	57.40	57.74	56.91	57.59	56.98	508,500
26 Dec 2023	56.69	57.55	56.69	57.19	56.58	268,000
22 Dec 2023	57.10	57.86	56.51	56.61	56.01	552,600
21 Dec 2023	56.57	56.87	56.03	56.81	56.21	422,900
20 Dec 2023	57.35	58.13	55.74	55.84	55.25	710,800
19 Dec 2023	57.48	57.94	56.66	57.54	56.93	1,076,100
18 Dec 2023	58.41	58.41	56.57	56.80	56.20	859,800
15 Dec 2023	57.23	58.67	56.74	58.20	57.58	1,459,100
14 Dec 2023	55.84	57.98	55.32	57.54	56.93	1,237,500
13 Dec 2023	52.67	54.87	51.70	54.59	54.01	1,712,700
12 Dec 2023	52.94	53.42	52.67	52.76	52.20	518,800
11 Dec 2023	53.29	53.32	52.33	52.77	52.21	533,900
08 Dec 2023	52.60	53.86	52.43	53.59	53.02	623,900
07 Dec 2023	51.52	53.31	51.52	52.76	52.20	723,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.70-0.93(-1.13%)

GOLD FUTURES2,304.60-53.10(-2.25%)

DOW38,008.50-377.59(-0.98%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Moelis & Company (MC)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.70
-0.93(-1.13%)

GOLD FUTURES
2,304.60
-53.10(-2.25%)

DOW
38,008.50
-377.59(-0.98%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)