UK markets closed

Moelis & Company (MC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.20-0.28 (-0.75%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202037.3337.7136.6437.2037.20454,900
29 Oct 202036.5437.6935.8637.4837.48421,000
28 Oct 202037.7038.2736.5536.5636.56911,400
27 Oct 202040.1142.1239.2139.2839.281,558,900
26 Oct 202038.6738.7037.8538.2238.22334,700
23 Oct 202038.6239.1838.4139.0339.03402,000
22 Oct 202038.3038.9237.9538.5438.54398,000
21 Oct 202038.0438.5137.7538.2438.24434,300
20 Oct 202038.0338.9537.9238.0138.01510,200
19 Oct 202038.3738.3737.5837.6637.66427,500
16 Oct 202038.1238.3837.9338.1838.18351,500
15 Oct 202037.8338.4337.7238.0938.09415,200
14 Oct 202038.4939.5238.0138.1138.11465,400
13 Oct 202038.6638.7738.0538.4338.43540,500
12 Oct 202038.8239.1938.1738.7938.79495,400
09 Oct 202037.4838.9137.4438.3638.36551,600
08 Oct 202037.7138.1637.5138.1038.10573,000
07 Oct 202037.2537.6737.0037.3237.32594,200
06 Oct 202037.0037.5436.5036.6936.69556,200
05 Oct 202036.3836.9935.7636.6736.67437,900
02 Oct 202035.5036.6335.1336.0336.03625,800
01 Oct 202035.3735.5034.6535.1335.13291,200
30 Sep 202034.2835.4234.2835.1435.14425,400
29 Sep 202034.1734.3533.6034.1934.19297,700
28 Sep 202033.4334.4533.4334.2434.24264,600
25 Sep 202032.4933.0432.4732.9532.95385,500
24 Sep 202032.6433.1532.4232.7432.74491,100
23 Sep 202033.1633.3632.3132.5232.52708,600
22 Sep 202032.7133.2932.4033.1033.10310,200
21 Sep 202033.6933.8532.3632.8032.80640,500
18 Sep 202034.1034.3333.4634.2134.21848,800
17 Sep 202033.1333.9633.0033.9133.91461,900
16 Sep 202032.7633.8932.3933.3833.38468,300
15 Sep 202033.1033.1032.5032.5532.55239,300
14 Sep 202031.5532.9231.5232.8432.84337,900
11 Sep 202030.9631.4030.4831.2931.29510,800
10 Sep 202031.8531.8530.7230.7430.741,450,200
09 Sep 202031.7832.1331.0131.8331.83746,700
08 Sep 202031.3431.6130.6731.4431.44430,000
04 Sep 202032.4032.4031.3731.5631.56295,300
03 Sep 202032.6932.9831.6231.8431.84333,600
02 Sep 202032.2132.7232.0832.5332.53241,200
01 Sep 202031.7432.3231.3732.2432.24229,100
31 Aug 202032.2132.3731.7631.9131.91336,300
28 Aug 202030.9532.3530.9532.1232.12434,100
27 Aug 202033.1033.9732.3632.4832.48437,600
26 Aug 202033.3433.4432.7132.9532.95329,800
25 Aug 202033.3033.8333.0233.2333.23601,500
24 Aug 202032.4232.9831.8032.9032.90501,700
21 Aug 202031.7232.1031.0832.0532.05277,900
20 Aug 202031.4632.1231.4331.7631.76182,100
19 Aug 202031.6532.3331.6531.7931.79382,600
18 Aug 202031.2332.0730.9731.7131.71486,900
17 Aug 202031.8031.8031.1931.2631.26311,200
14 Aug 202031.8832.0631.6531.7431.74275,400
13 Aug 202032.2032.3531.7832.0232.02334,600
12 Aug 202032.5432.8031.8332.2332.23404,800
11 Aug 202032.3633.0531.8632.0632.06534,400
10 Aug 202031.3931.7831.0931.6931.69515,000
07 Aug 202030.6131.2430.1931.1631.16378,800
07 Aug 20200.255 Dividend
06 Aug 202030.6631.1930.5131.0830.82334,100
05 Aug 202029.2030.6729.1230.6730.42470,500
04 Aug 202030.3330.5929.9230.1429.89290,600
03 Aug 202029.9430.7329.5730.4530.20626,400
31 Jul 202029.9030.0129.4529.7929.55522,600
30 Jul 202029.5030.1628.7729.8429.601,098,100
29 Jul 202030.4230.5429.6230.2830.03676,300
28 Jul 202030.7230.9030.2230.2930.04390,900
27 Jul 202030.5030.8030.1530.6330.38483,700
24 Jul 202030.7731.4530.5830.6730.42393,100
23 Jul 202030.6231.0730.5030.6930.44520,000
22 Jul 202031.6031.7830.3330.8130.56520,300
21 Jul 202031.5832.1331.4331.9631.70450,200
20 Jul 202030.8431.4730.5931.4331.17275,500
17 Jul 202031.0331.6130.7531.0730.82486,700
16 Jul 202030.6731.3230.3931.0530.80275,700
15 Jul 202030.1131.0329.6430.8530.60467,600
14 Jul 202029.2529.6829.0229.4029.16538,200
13 Jul 202029.3629.6328.8029.2028.961,028,500
10 Jul 202028.3929.6328.2829.5929.35528,700
09 Jul 202029.8630.0528.6828.9528.71665,100
08 Jul 202029.2929.8628.7529.7929.55958,400
07 Jul 202030.0030.6729.0929.2228.981,485,500
06 Jul 202031.2631.6031.0031.4531.19286,300
02 Jul 202031.3331.3730.5230.7330.48349,200
01 Jul 202031.2031.6630.1430.6230.37585,100
30 Jun 202030.6131.3130.4931.1630.90608,600
29 Jun 202030.4530.9430.1730.7930.54587,800
26 Jun 202031.8531.9030.0430.1029.851,701,100
25 Jun 202031.6332.2831.1332.2131.95819,900
24 Jun 202033.3333.4631.8331.8431.58787,800
23 Jun 202035.0235.3433.4333.7133.43925,900
22 Jun 202034.2235.1034.1034.6334.35492,800
19 Jun 202036.1836.3034.1634.1633.881,040,400
18 Jun 202034.5835.8134.4235.7035.41874,900
17 Jun 202035.2135.4634.6134.7134.43715,100
16 Jun 202036.3636.5734.8335.1934.90545,300
15 Jun 202033.6535.3133.6535.1134.82572,200
12 Jun 202036.7736.8934.5634.6434.36798,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...