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 (%)
Jul 31, 2017	22.97	23.60	22.91	23.58	1,179,462	+0.66(+2.89%)
Jul 28, 2017	23.26	23.52	22.85	22.91	1,023,986	-0.32(-1.37%)
Jul 27, 2017	23.98	24.12	23.26	23.23	1,202,872	-0.69(-2.89%)
Jul 26, 2017	24.04	24.27	23.89	23.92	4,454,426	-1.33(-5.25%)
Jul 25, 2017	24.84	25.85	24.50	25.25	1,450,918	+1.82(+7.75%)
Jul 24, 2017	23.26	23.58	23.17	23.43	891,506	+0.20(+0.87%)
Jul 21, 2017	23.43	23.43	23.11	23.23	285,570	-0.06(-0.25%)
Jul 20, 2017	23.26	23.34	23.09	23.29	271,981	+0.09(+0.37%)
Jul 19, 2017	23.20	23.32	23.06	23.20	230,033	+0.09(+0.37%)
Jul 18, 2017	22.97	23.20	22.85	23.11	217,183	+0.03(+0.12%)
Jul 17, 2017	22.94	23.14	22.82	23.09	455,704	+0.32(+1.39%)
Jul 14, 2017	22.88	22.96	22.71	22.77	212,718	-0.29(-1.25%)
Jul 13, 2017	22.83	23.09	22.68	23.06	470,412	+0.14(+0.63%)
Jul 12, 2017	22.71	23.03	22.62	22.91	365,988	+0.23(+1.02%)
Jul 11, 2017	22.34	22.71	22.31	22.68	339,528	+0.14(+0.64%)
Jul 10, 2017	22.34	22.83	22.23	22.54	386,998	+0.14(+0.64%)
Jul 07, 2017	22.54	22.57	22.28	22.39	295,690	-0.17(-0.77%)
Jul 06, 2017	22.34	22.91	22.22	22.57	415,276	+0.06(+0.26%)
Jul 05, 2017	22.54	22.62	22.31	22.51	264,009	+0.06(+0.26%)

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.