Indicators

Moelis (NY: MC )

56.61 +0.27 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	23.01	23.19	22.91	22.95	157,852	-0.25(-1.08%)
Nov 27, 2019	23.29	23.43	23.04	23.20	263,996	+0.06(+0.27%)
Nov 26, 2019	23.23	23.44	23.05	23.14	352,406	-0.15(-0.63%)
Nov 25, 2019	23.20	23.48	22.93	23.28	425,004	+0.18(+0.78%)
Nov 22, 2019	22.95	23.15	22.75	23.10	334,950	+0.27(+1.19%)
Nov 21, 2019	23.27	23.30	22.80	22.83	327,750	-0.33(-1.44%)
Nov 20, 2019	23.37	23.57	22.84	23.16	471,459	-0.46(-1.95%)
Nov 19, 2019	23.47	23.92	23.41	23.62	550,817	+0.30(+1.28%)
Nov 18, 2019	23.38	23.65	23.25	23.32	561,236	-0.15(-0.65%)
Nov 15, 2019	23.51	23.71	23.37	23.48	328,200	+0.14(+0.60%)
Nov 14, 2019	23.50	23.67	23.26	23.34	410,001	-0.34(-1.44%)
Nov 13, 2019	24.24	24.33	23.43	23.68	451,952	-0.84(-3.41%)
Nov 12, 2019	24.37	24.86	24.22	24.51	805,788	+0.00(+0.00%)
Nov 11, 2019	24.42	24.67	24.24	24.51	382,509	+0.03(+0.14%)
Nov 08, 2019	24.33	24.64	24.33	24.48	476,716	+0.00(+0.00%)
Nov 07, 2019	24.35	24.53	24.18	24.48	517,545	+0.47(+1.94%)
Nov 06, 2019	24.47	24.69	23.97	24.01	623,170	-0.65(-2.64%)
Nov 05, 2019	24.38	25.08	24.32	24.66	677,516	+0.39(+1.61%)
Nov 04, 2019	24.12	24.62	24.02	24.27	948,135	+0.13(+0.54%)

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.