Moelis & Co (MC) Historical Stock Data
73.81 ↑2.09 (2.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MC is down -0.54% a day on average. There have been 11 days where Moelis & Co closed green and 19 days where MC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 70.66 | 73.81 | ↑$3.15 (4.46%) | 70.66 | 74.09 | 1.26M |
| 2024-12-19 | 72.08 | 71.72 | ↓$0.36 (-0.50%) | 71.24 | 73.57 | 533.61K |
| 2024-12-18 | 74.79 | 70.99 | ↓$3.80 (-5.08%) | 70.45 | 76.79 | 0.93M |
| 2024-12-17 | 75.04 | 74.40 | ↓$0.64 (-0.85%) | 73.42 | 75.49 | 665.16K |
| 2024-12-16 | 74.05 | 75.99 | ↑$1.94 (2.62%) | 73.58 | 76.31 | 525.26K |
| 2024-12-13 | 75.10 | 73.93 | ↓$1.17 (-1.56%) | 73.42 | 75.65 | 346.19K |
| 2024-12-12 | 74.13 | 75.10 | ↑$0.97 (1.31%) | 73.92 | 75.69 | 479.82K |
| 2024-12-11 | 74.23 | 74.29 | ↑$0.06 (0.08%) | 73.88 | 74.94 | 656.23K |
| 2024-12-10 | 75.45 | 73.63 | ↓$1.82 (-2.41%) | 73.43 | 75.54 | 1.01M |
| 2024-12-09 | 77.16 | 75.60 | ↓$1.56 (-2.02%) | 75.08 | 78.15 | 798.08K |
| 2024-12-06 | 76.47 | 75.69 | ↓$0.78 (-1.02%) | 74.97 | 76.47 | 361.20K |
| 2024-12-05 | 75.62 | 75.25 | ↓$0.37 (-0.49%) | 75.16 | 76.37 | 422.78K |
| 2024-12-04 | 75.82 | 75.94 | ↑$0.12 (0.16%) | 75.30 | 76.67 | 567.34K |
| 2024-12-03 | 76.37 | 75.46 | ↓$0.91 (-1.19%) | 75.25 | 76.90 | 453.06K |
| 2024-12-02 | 77.66 | 75.81 | ↓$1.85 (-2.38%) | 75.77 | 77.74 | 438.39K |
| 2024-11-29 | 76.63 | 76.98 | ↑$0.35 (0.46%) | 75.68 | 77.29 | 326.26K |
| 2024-11-27 | 77.19 | 75.85 | ↓$1.34 (-1.74%) | 75.64 | 78.01 | 456.27K |
| 2024-11-26 | 76.56 | 76.90 | ↑$0.34 (0.44%) | 75.80 | 77.28 | 343.40K |
| 2024-11-25 | 75.95 | 77.58 | ↑$1.63 (2.15%) | 75.95 | 78.27 | 718.70K |
| 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 |
Create an account or log in to view more rows.
$MC somebody knows something
$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