Indicators

Moelis (NY: MC )

56.31 +0.28 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.60	20.77	20.35	20.41	705,212	-0.17(-0.81%)
Apr 27, 2017	21.46	21.55	20.42	20.57	1,140,921	-1.06(-4.88%)
Apr 26, 2017	21.55	21.83	21.44	21.63	1,852,740	+0.08(+0.39%)
Apr 25, 2017	21.80	22.02	21.49	21.55	802,477	-0.08(-0.39%)
Apr 24, 2017	21.69	22.05	21.51	21.63	698,927	+0.22(+1.04%)
Apr 21, 2017	21.38	21.55	21.21	21.41	500,065	-0.11(-0.52%)
Apr 20, 2017	21.13	21.60	20.88	21.52	606,339	+0.56(+2.65%)
Apr 19, 2017	21.10	21.16	20.74	20.96	779,339	+0.00(+0.00%)
Apr 18, 2017	19.71	21.07	19.71	20.96	1,847,694	+1.14(+5.75%)
Apr 17, 2017	19.38	19.85	19.35	19.82	348,011	+0.44(+2.30%)
Apr 13, 2017	19.66	19.82	19.27	19.38	311,464	-0.33(-1.69%)
Apr 12, 2017	20.18	20.18	19.60	19.71	347,892	-0.50(-2.48%)
Apr 11, 2017	19.80	20.24	19.66	20.21	451,804	+0.36(+1.82%)
Apr 10, 2017	20.30	20.32	19.82	19.85	409,850	-0.39(-1.92%)
Apr 07, 2017	20.46	20.57	20.21	20.24	270,397	-0.31(-1.49%)
Apr 06, 2017	20.24	20.69	20.17	20.55	297,514	+0.33(+1.65%)
Apr 05, 2017	20.74	20.91	20.16	20.21	448,507	-0.44(-2.15%)
Apr 04, 2017	20.49	20.85	20.49	20.66	381,926	+0.06(+0.27%)

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.