Moelis & Co (MC) Historical Stock Data
52.39 ↑0.81 (1.57%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MC is down -0.14% a day on average. There have been 13 days where Moelis & Co closed green and 17 days where MC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 52.19 | 52.39 | ↑$0.20 (0.38%) | 51.82 | 52.65 | 581.03K |
| 2024-05-03 | 52.38 | 51.58 | ↓$0.80 (-1.53%) | 51.41 | 52.40 | 466.80K |
| 2024-05-02 | 51.22 | 51.86 | ↑$0.64 (1.25%) | 50.51 | 51.87 | 461.89K |
| 2024-05-01 | 49.26 | 50.40 | ↑$1.14 (2.31%) | 48.83 | 51.74 | 0.95M |
| 2024-04-30 | 49.79 | 49.08 | ↓$0.71 (-1.43%) | 48.95 | 49.79 | 712.59K |
| 2024-04-29 | 49.96 | 50.05 | ↑$0.09 (0.18%) | 49.76 | 50.74 | 545.65K |
| 2024-04-26 | 50.19 | 49.75 | ↓$0.44 (-0.88%) | 49.54 | 50.98 | 811.80K |
| 2024-04-25 | 50.55 | 50.26 | ↓$0.29 (-0.57%) | 46.24 | 51.38 | 1.76M |
| 2024-04-24 | 54.60 | 53.99 | ↓$0.61 (-1.12%) | 53.33 | 54.72 | 856.06K |
| 2024-04-23 | 53.25 | 54.60 | ↑$1.35 (2.54%) | 53.24 | 54.78 | 612.50K |
| 2024-04-22 | 52.00 | 53.22 | ↑$1.22 (2.35%) | 51.62 | 53.57 | 690.55K |
| 2024-04-19 | 50.97 | 51.65 | ↑$0.68 (1.33%) | 50.97 | 52.09 | 589.54K |
| 2024-04-18 | 51.37 | 50.97 | ↓$0.40 (-0.78%) | 50.83 | 51.82 | 374.10K |
| 2024-04-17 | 51.47 | 51.26 | ↓$0.21 (-0.41%) | 51.21 | 51.88 | 307.20K |
| 2024-04-16 | 51.40 | 51.11 | ↓$0.29 (-0.56%) | 50.75 | 51.69 | 520.77K |
| 2024-04-15 | 52.22 | 51.73 | ↓$0.49 (-0.94%) | 51.12 | 52.49 | 587.26K |
| 2024-04-12 | 52.85 | 52.05 | ↓$0.80 (-1.51%) | 51.67 | 53.02 | 768.17K |
| 2024-04-11 | 54.24 | 53.43 | ↓$0.81 (-1.49%) | 53.19 | 54.29 | 723.59K |
| 2024-04-10 | 55.86 | 54.04 | ↓$1.82 (-3.26%) | 53.99 | 56.18 | 681.16K |
| 2024-04-09 | 56.72 | 57.12 | ↑$0.40 (0.71%) | 56.16 | 57.39 | 399.79K |
| 2024-04-08 | 57.17 | 56.70 | ↓$0.47 (-0.82%) | 56.11 | 57.38 | 666.79K |
| 2024-04-05 | 55.68 | 56.36 | ↑$0.68 (1.22%) | 55.18 | 56.58 | 455.69K |
| 2024-04-04 | 56.93 | 55.71 | ↓$1.22 (-2.14%) | 55.64 | 57.11 | 578.59K |
| 2024-04-03 | 55.48 | 56.26 | ↑$0.78 (1.41%) | 55.48 | 56.77 | 429.76K |
| 2024-04-02 | 55.72 | 55.75 | ↑$0.03 (0.05%) | 54.90 | 56.15 | 456.25K |
| 2024-04-01 | 57.01 | 56.17 | ↓$0.84 (-1.47%) | 56.01 | 57.04 | 316.03K |
| 2024-03-29 | 57.70 | 56.77 | ↓$0.93 (-1.61%) | 56.74 | 57.83 | 432.89K |
| 2024-03-28 | 57.70 | 56.77 | ↓$0.93 (-1.61%) | 56.74 | 57.83 | 432.89K |
| 2024-03-27 | 55.71 | 57.49 | ↑$1.78 (3.20%) | 55.70 | 57.49 | 743.09K |
| 2024-03-26 | 54.63 | 55.17 | ↑$0.54 (0.99%) | 54.19 | 55.22 | 556.69K |
Create an account or log in to view more rows.
$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
$MC come on I wana jump up and down
$MC YALL READY????????
$MC dont be a POS today