Moelis & Co (MC) Historical Stock Data
75.05 ↑0.41 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MC is down -0.21% a day on average. There have been 10 days where Moelis & Co closed green and 20 days where MC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 75.07 | 75.05 | ↓$0.02 (-0.03%) | 74.42 | 75.81 | 493.67K |
| 2024-11-21 | 74.02 | 74.64 | ↑$0.62 (0.84%) | 73.27 | 75.44 | 521.54K |
| 2024-11-20 | 73.94 | 73.38 | ↓$0.56 (-0.76%) | 72.65 | 73.94 | 326.40K |
| 2024-11-19 | 72.70 | 73.93 | ↑$1.23 (1.69%) | 72.60 | 74.49 | 451.70K |
| 2024-11-18 | 75.38 | 73.65 | ↓$1.73 (-2.30%) | 73.52 | 75.38 | 449.44K |
| 2024-11-15 | 76.71 | 74.69 | ↓$2.02 (-2.63%) | 74.66 | 76.71 | 664.34K |
| 2024-11-14 | 75.87 | 76.33 | ↑$0.46 (0.61%) | 75.08 | 76.70 | 714.12K |
| 2024-11-13 | 77.56 | 75.36 | ↓$2.20 (-2.84%) | 75.08 | 77.77 | 833.13K |
| 2024-11-12 | 77.68 | 76.93 | ↓$0.75 (-0.97%) | 76.43 | 78.52 | 780.01K |
| 2024-11-11 | 78.63 | 78.00 | ↓$0.63 (-0.80%) | 77.37 | 79.49 | 0.91M |
| 2024-11-08 | 78.04 | 77.01 | ↓$1.03 (-1.32%) | 76.58 | 78.32 | 645.07K |
| 2024-11-07 | 80.35 | 77.27 | ↓$3.08 (-3.83%) | 76.50 | 81.60 | 1.75M |
| 2024-11-06 | 75.44 | 80.49 | ↑$5.05 (6.69%) | 74.68 | 80.61 | 2.13M |
| 2024-11-05 | 65.91 | 68.00 | ↑$2.09 (3.17%) | 65.80 | 68.01 | 542.29K |
| 2024-11-04 | 66.00 | 65.74 | ↓$0.26 (-0.39%) | 65.18 | 66.23 | 598.11K |
| 2024-11-01 | 67.20 | 66.93 | ↓$0.27 (-0.40%) | 66.75 | 68.03 | 365.79K |
| 2024-10-31 | 66.99 | 66.40 | ↓$0.59 (-0.88%) | 66.39 | 68.06 | 379.68K |
| 2024-10-30 | 67.45 | 66.88 | ↓$0.57 (-0.85%) | 66.73 | 69.02 | 306.54K |
| 2024-10-29 | 66.44 | 67.48 | ↑$1.04 (1.57%) | 65.90 | 67.52 | 429.62K |
| 2024-10-28 | 65.39 | 67.04 | ↑$1.65 (2.52%) | 65.22 | 67.39 | 580.11K |
| 2024-10-25 | 67.58 | 65.89 | ↓$1.69 (-2.50%) | 65.83 | 68.01 | 1.23M |
| 2024-10-24 | 68.27 | 66.96 | ↓$1.31 (-1.92%) | 66.32 | 69.17 | 837.21K |
| 2024-10-23 | 69.79 | 68.24 | ↓$1.55 (-2.22%) | 68.10 | 70.17 | 647.07K |
| 2024-10-22 | 70.48 | 70.39 | ↓$0.09 (-0.13%) | 69.77 | 70.69 | 400.77K |
| 2024-10-21 | 71.50 | 70.64 | ↓$0.86 (-1.20%) | 70.50 | 71.50 | 530.79K |
| 2024-10-18 | 72.18 | 71.32 | ↓$0.86 (-1.19%) | 71.24 | 72.30 | 497.90K |
| 2024-10-17 | 71.37 | 71.90 | ↑$0.53 (0.74%) | 71.26 | 72.80 | 385.62K |
| 2024-10-16 | 71.92 | 71.75 | ↓$0.17 (-0.24%) | 71.40 | 72.40 | 501.17K |
| 2024-10-15 | 69.51 | 70.95 | ↑$1.44 (2.07%) | 69.46 | 72.15 | 708.03K |
| 2024-10-14 | 68.88 | 69.67 | ↑$0.79 (1.15%) | 68.82 | 69.77 | 430.62K |
Create an account or log in to view more rows.
$MC I can wait.
$MC super bullish
$MC keep inchin
$MC let’s ride
$MC go to the bathroom
come back to green! I like it!
$MC low volume today isn’t necessarily a bad thing
$MC diversified
$MC flow comin
$MC shorting it
$MC not good