Moelis & Co (MC) Historical Stock Data
45.86 ↓0.31 (-0.67%)
As of January 30, 2023, 3:49pm EST.
Historical Data
In the past 30 trading days, MC is up 0.55% a day on average. There have been 21 days where Moelis & Co closed green and 9 days where MC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 45.59 | 46.17 | ↑$0.58 (1.27%) | 45.44 | 46.43 | 615.04K |
| 2023-01-26 | 45.45 | 45.64 | ↑$0.19 (0.42%) | 44.71 | 45.73 | 327.71K |
| 2023-01-25 | 44.84 | 45.10 | ↑$0.26 (0.58%) | 44.47 | 45.10 | 277.50K |
| 2023-01-24 | 45.63 | 45.43 | ↓$0.20 (-0.44%) | 45.41 | 46.12 | 240.45K |
| 2023-01-23 | 45.16 | 46.06 | ↑$0.90 (1.99%) | 45.14 | 46.11 | 438.16K |
| 2023-01-20 | 45.19 | 45.35 | ↑$0.16 (0.35%) | 44.78 | 45.83 | 522.44K |
| 2023-01-19 | 44.68 | 44.88 | ↑$0.20 (0.45%) | 43.83 | 45.22 | 521.11K |
| 2023-01-18 | 44.98 | 45.16 | ↑$0.18 (0.40%) | 44.61 | 45.91 | 392.34K |
| 2023-01-17 | 44.91 | 44.89 | ↓$0.02 (-0.04%) | 44.73 | 45.86 | 445.99K |
| 2023-01-13 | 44.88 | 45.14 | ↑$0.26 (0.58%) | 44.79 | 45.66 | 410.52K |
| 2023-01-12 | 44.50 | 45.34 | ↑$0.84 (1.89%) | 43.62 | 45.36 | 803.04K |
| 2023-01-11 | 42.92 | 44.35 | ↑$1.43 (3.33%) | 42.92 | 44.56 | 799.11K |
| 2023-01-10 | 42.43 | 43.89 | ↑$1.46 (3.44%) | 42.43 | 44.24 | 452.25K |
| 2023-01-09 | 42.48 | 42.84 | ↑$0.36 (0.85%) | 42.35 | 43.62 | 487.29K |
| 2023-01-06 | 41.71 | 42.44 | ↑$0.73 (1.75%) | 41.54 | 42.75 | 681.76K |
| 2023-01-05 | 39.60 | 41.20 | ↑$1.60 (4.04%) | 39.17 | 41.22 | 662.33K |
| 2023-01-04 | 39.37 | 39.89 | ↑$0.52 (1.32%) | 38.83 | 40.33 | 775.41K |
| 2023-01-03 | 38.85 | 38.97 | ↑$0.12 (0.31%) | 38.37 | 39.71 | 430.85K |
| 2022-12-30 | 38.16 | 38.37 | ↑$0.21 (0.55%) | 37.84 | 38.62 | 346.43K |
| 2022-12-29 | 38.60 | 38.79 | ↑$0.19 (0.49%) | 38.52 | 39.07 | 407.20K |
| 2022-12-28 | 39.03 | 38.30 | ↓$0.73 (-1.87%) | 38.25 | 39.29 | 399.05K |
| 2022-12-27 | 39.17 | 39.03 | ↓$0.14 (-0.36%) | 38.59 | 39.35 | 275.48K |
| 2022-12-23 | 39.56 | 39.02 | ↓$0.54 (-1.37%) | 38.90 | 39.70 | 552.09K |
| 2022-12-22 | 40.06 | 39.66 | ↓$0.40 (-1.00%) | 39.17 | 40.17 | 467.11K |
| 2022-12-21 | 40.37 | 40.76 | ↑$0.39 (0.97%) | 40.37 | 41.11 | 273.96K |
| 2022-12-20 | 39.41 | 39.82 | ↑$0.41 (1.04%) | 39.29 | 40.29 | 368.29K |
| 2022-12-19 | 40.77 | 39.56 | ↓$1.21 (-2.97%) | 39.49 | 41.08 | 591.97K |
| 2022-12-16 | 40.51 | 40.77 | ↑$0.26 (0.64%) | 39.95 | 40.85 | 0.96M |
| 2022-12-15 | 42.01 | 41.20 | ↓$0.81 (-1.93%) | 40.70 | 42.18 | 494.15K |
| 2022-12-14 | 42.77 | 42.70 | ↓$0.07 (-0.16%) | 42.42 | 43.82 | 546.34K |
Create an account or log in to view more rows.
$MC id rather have a dip then rip than a gap and crap
$MC hint hint this is when you buy a few
$MC I warned you all fairly you morons.
$MC i need more
$MC call the SEC
$MC Holding.
$MC Come on.. Let it fall.. buy later bulls
$MC what happens?
$MC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MC I’m selling y’all have fun bag holding