MC - Moelis & Company

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202033.0835.2333.0834.3834.38455,397
25 Feb 202035.2635.7033.7934.6834.68875,800
24 Feb 202034.7735.4234.6335.2535.25666,500
21 Feb 202036.7537.2435.8036.5636.561,294,900
20 Feb 202037.8038.6337.3137.3737.371,919,000
19 Feb 202037.1137.9536.9337.8637.86778,800
18 Feb 202036.4837.0136.3536.8936.89513,100
14 Feb 202036.8037.0536.1036.4836.48512,700
14 Feb 20201.26 Dividend
13 Feb 202038.3238.6437.7737.9436.68421,700
12 Feb 202039.1039.4138.4438.5637.28444,900
11 Feb 202039.1339.7138.8939.1237.82628,000
10 Feb 202038.8039.8738.6439.1337.83740,500
07 Feb 202039.5039.6738.4239.1237.821,001,500
06 Feb 202039.1241.2738.9439.9538.621,680,100
05 Feb 202037.4738.3637.2038.1236.85763,600
04 Feb 202036.9037.4636.7836.8535.63428,200
03 Feb 202036.1236.6036.0136.3135.10544,200
31 Jan 202036.2536.3335.5636.0034.80578,700
30 Jan 202035.7736.5935.6036.4735.26650,600
29 Jan 202035.7636.3935.7636.1134.91723,100
28 Jan 202035.2035.7435.0335.6634.48345,700
27 Jan 202034.9535.2834.6435.0433.88678,800
24 Jan 202035.2535.3234.8635.3034.13605,100
23 Jan 202034.9335.3134.6535.2434.07357,600
22 Jan 202035.3235.3234.8735.1533.98341,700
21 Jan 202034.6635.3434.4934.9933.83517,000
17 Jan 202035.1135.4634.9134.9933.83551,100
16 Jan 202033.8235.2533.7034.9233.76819,100
15 Jan 202032.5733.4732.4133.4532.34612,100
14 Jan 202032.5833.1032.4432.7331.64440,100
13 Jan 202031.5932.4731.2332.4231.34702,000
10 Jan 202032.0032.2031.5031.5930.54483,400
09 Jan 202032.4032.6631.9231.9930.93544,700
08 Jan 202031.9632.3431.5532.1931.12707,900
07 Jan 202031.2632.2431.2131.9630.90664,000
06 Jan 202031.0931.8230.9431.5630.51495,100
03 Jan 202032.0332.2331.1831.5930.54506,300
02 Jan 202032.0932.4431.8532.4231.34506,500
31 Dec 201932.5332.7431.8931.9230.86432,200
30 Dec 201932.8033.0632.1532.6631.58465,600
27 Dec 201933.6733.7632.5932.7931.70354,600
26 Dec 201932.9233.5132.7633.4832.37420,500
24 Dec 201932.7533.1632.6732.8031.71227,500
23 Dec 201932.8033.0032.5332.8231.73542,600
20 Dec 201932.4232.9532.2432.7531.66942,200
19 Dec 201932.0732.4431.8432.2931.22585,000
18 Dec 201932.1932.4631.8231.9230.86546,800
17 Dec 201931.4531.9831.3331.9530.89477,800
16 Dec 201931.5632.1731.4531.5830.53382,500
13 Dec 201931.5931.9531.1231.1930.15311,900
12 Dec 201931.4332.5031.3831.8230.76378,100
11 Dec 201931.9032.2431.1831.4930.44539,600
10 Dec 201934.1634.3431.9632.1931.12916,900
09 Dec 201934.3634.5133.9534.1933.05495,800
06 Dec 201933.6234.6833.6234.5033.35503,400
05 Dec 201933.3733.4232.9833.3832.27319,900
04 Dec 201932.6833.4432.6833.1032.00328,800
03 Dec 201932.8132.8132.0032.6731.59295,500
02 Dec 201933.0133.1832.6632.9831.88346,300
29 Nov 201933.0533.3132.9132.9631.87109,900
27 Nov 201933.4533.6533.0933.3232.21183,900
26 Nov 201933.3633.6733.1133.2332.13245,400
25 Nov 201933.3233.7232.9433.4432.33295,900
22 Nov 201932.9633.2532.6733.1832.08233,300
21 Nov 201933.4333.4732.7532.7931.70228,200
20 Nov 201933.5633.8532.8133.2732.17328,200
19 Nov 201933.7134.3633.6333.9332.80383,500
18 Nov 201933.5833.9733.3933.5032.39390,700
15 Nov 201933.7734.0633.5733.7232.60228,400
14 Nov 201933.7534.0033.4033.5232.41285,500
13 Nov 201934.8134.9433.6634.0132.88314,700
12 Nov 201935.0035.7134.7935.2134.04561,000
11 Nov 201935.0735.4434.8135.2134.04259,700
08 Nov 201934.9435.3934.9435.1633.99332,000
07 Nov 201934.9735.2334.7335.1633.99360,300
07 Nov 20190.5 Dividend
06 Nov 201935.6535.9834.9334.9933.34421,100
05 Nov 201935.5336.5435.4435.9434.25457,500
04 Nov 201935.1435.8735.0035.3733.71636,600
01 Nov 201934.6935.4432.9735.1833.531,291,200
31 Oct 201934.9236.4834.2035.6834.001,742,600
30 Oct 201932.0332.0531.2031.8930.39285,500
29 Oct 201932.0232.1831.7832.1030.59404,000
28 Oct 201931.6632.2531.5832.0530.54404,600
25 Oct 201931.2931.6431.1231.5230.04297,500
24 Oct 201932.0532.1430.8731.3329.86305,300
23 Oct 201932.1132.1130.9331.7930.30567,800
22 Oct 201932.6632.6631.9132.0030.50392,700
21 Oct 201932.8333.1932.6332.7131.17222,700
18 Oct 201931.9632.5731.9332.4930.96505,400
17 Oct 201932.1232.2831.9332.1330.62235,100
16 Oct 201932.2532.5131.7531.7630.27381,000
15 Oct 201931.9032.3131.8032.2130.70342,900
14 Oct 201931.3432.0831.1131.8530.35321,100
11 Oct 201930.8532.0330.8531.6530.16603,800
10 Oct 201930.2230.7830.1930.2028.78319,200
09 Oct 201930.3030.3529.9130.0328.62240,700
08 Oct 201930.1430.3829.5630.1128.69557,500
07 Oct 201930.7431.1530.4230.5429.10728,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more