Moelis & Company Class A Common Stock (MC)

68.07
-0.33 (-0.48%)
NYSE· Last Trade: Sep 1st, 3:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Moelis & Company Class A Common Stock (MC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202667.7868.2667.3468.07465,83668.07
8/28/202668.6769.3968.1668.40475,93068.40
8/27/202668.1469.1367.0268.63760,31068.63
8/26/202667.9168.3066.6767.21586,68867.21
8/25/202669.4169.4166.5668.01882,69268.01
8/24/202668.4769.2267.7368.50557,89868.50
8/21/202667.5468.9566.8368.29730,06668.29
8/20/202669.3569.3566.0666.87702,68266.87
8/19/202667.1069.8666.4868.56877,01168.56
8/18/202666.5967.4865.0266.57522,75766.57
8/17/202668.0568.7566.6566.73626,18866.73
8/14/202670.2470.2467.8968.41673,81368.41
8/13/202666.3470.5165.9370.38939,50370.38
8/12/202667.0167.2265.6366.271,035,18966.27
8/11/202664.4266.8064.1066.60745,92366.60
8/10/202665.6665.9262.9563.69800,55963.69
8/07/202667.2468.1766.3666.63759,95565.98
8/06/202669.9370.0066.9367.29708,53366.63
8/05/202668.1969.7868.1969.45785,99668.77
8/04/202669.0069.9568.6068.691,062,70568.02
8/03/202667.1668.6966.4968.561,053,17167.89
7/31/202667.5468.5966.5067.082,763,11766.43
7/30/202666.7368.8063.9568.351,491,69767.68
7/29/202667.5168.1464.9265.251,245,34964.61
7/28/202667.8569.0666.0568.59891,91367.92
7/27/202667.9070.3266.9467.781,201,07467.12
7/24/202665.9267.5865.4467.00597,51566.35
7/23/202664.7365.7164.0665.57821,43264.93
7/22/202667.6968.4765.8165.86695,11565.22
7/21/202667.3868.6967.3867.85636,47867.19
7/20/202668.1968.1966.0967.04751,77466.39
7/17/202667.2869.7866.9267.51702,04866.85
7/16/202669.3070.2868.3869.25945,58568.57
7/15/202667.6170.5767.5470.04665,11869.36
7/14/202664.8767.2064.8766.97702,40866.32
7/13/202663.9664.6062.5163.61735,51662.99
7/10/202666.2566.3363.0163.751,045,64063.13
7/09/202665.5168.0964.9065.40853,77564.76
7/08/202668.1068.1064.2464.581,171,45663.95
7/07/202672.0472.6569.6869.84547,08369.16
7/06/202669.0872.3969.0871.94688,53271.24
7/02/202667.4669.3067.4668.551,045,75767.88
7/01/202665.8467.3265.7066.42877,55165.77
6/30/202663.2565.7463.2565.42926,19264.78
6/29/202665.3465.3461.3362.911,197,90862.30
6/26/202665.5665.5764.2964.481,668,53163.85
6/25/202665.5867.1764.6165.46620,29364.82
6/24/202666.9767.3964.7365.15779,90664.51
6/23/202666.2667.6565.9467.31560,77666.65
6/22/202667.7868.1966.3666.94837,37366.29
6/18/202666.9067.7064.9767.183,148,94866.52
6/17/202669.2770.4466.0966.33949,82365.68
6/16/202669.8470.8968.5269.411,007,33168.73
6/15/202669.2471.1869.0969.091,389,52868.42
6/12/202669.6570.9667.6067.70967,56467.04
6/11/202666.8968.9965.7068.93873,13268.26
6/10/202669.7071.2366.7466.801,039,39766.15
6/09/202669.6271.7268.9470.78800,47970.09
6/08/202668.4970.4768.4968.70716,02368.03
6/05/202669.0169.6467.1667.86735,01967.20
6/04/202668.5169.5167.9269.24705,56368.56
6/03/202667.6168.6466.4867.12755,58466.47
6/02/202668.5169.8768.2969.25759,65368.57
6/01/202666.4569.2166.3969.21913,36068.53