Indicators

Moelis (NY: MC )

54.10 -0.42 (-0.77%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.66	15.77	15.33	15.47	337,779	-0.12(-0.74%)
Nov 26, 2014	15.60	15.59	15.59	15.59	285,168	+0.05(+0.31%)
Nov 25, 2014	15.37	15.60	15.35	15.54	343,870	+0.12(+0.75%)
Nov 24, 2014	15.33	15.55	15.23	15.42	431,286	+0.14(+0.91%)
Nov 21, 2014	15.18	15.53	15.03	15.29	755,745	+0.28(+1.89%)
Nov 20, 2014	14.90	15.28	14.89	15.00	1,882,277	+0.00(+0.03%)
Nov 19, 2014	15.34	15.43	15.00	15.00	5,555,660	-0.30(-1.95%)
Nov 18, 2014	15.90	16.03	15.25	15.29	755,207	-1.13(-6.90%)
Nov 17, 2014	16.77	17.18	16.33	16.43	76,107	-0.38(-2.26%)
Nov 14, 2014	16.88	17.39	16.56	16.81	269,316	-0.04(-0.23%)
Nov 13, 2014	16.49	17.00	16.43	16.85	167,495	+0.36(+2.18%)
Nov 12, 2014	16.80	16.80	16.41	16.49	112,063	-0.29(-1.75%)
Nov 11, 2014	16.17	16.80	16.08	16.78	154,667	+0.73(+4.58%)
Nov 10, 2014	16.31	16.48	16.04	16.04	170,328	-0.45(-2.71%)
Nov 07, 2014	16.02	16.73	15.97	16.49	175,883	+0.48(+3.00%)
Nov 06, 2014	16.13	16.25	15.85	16.01	121,753	-0.38(-2.34%)
Nov 05, 2014	16.73	16.88	15.90	16.39	278,933	-0.22(-1.30%)
Nov 04, 2014	16.64	16.76	16.51	16.61	95,278	+0.00(+0.00%)

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.