Moelis & Co (MC) Historical Stock Data
50.28 ↑0.02 (0.04%)
As of April 26, 2024, 10:06am EST.
Historical Data
In the past 30 trading days, MC is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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 |
| 2024-03-25 | 55.75 | 55.33 | ↓$0.42 (-0.75%) | 55.31 | 56.32 | 533.65K |
| 2024-03-22 | 56.72 | 55.69 | ↓$1.03 (-1.82%) | 55.58 | 56.74 | 324.50K |
| 2024-03-21 | 56.03 | 57.13 | ↑$1.10 (1.96%) | 55.86 | 57.90 | 567.33K |
| 2024-03-20 | 54.72 | 55.67 | ↑$0.95 (1.74%) | 54.40 | 56.23 | 410.21K |
| 2024-03-19 | 53.50 | 55.05 | ↑$1.55 (2.90%) | 53.50 | 56.05 | 0.90M |
| 2024-03-18 | 53.78 | 53.71 | ↓$0.07 (-0.13%) | 53.48 | 54.50 | 608.78K |
| 2024-03-15 | 52.83 | 53.65 | ↑$0.82 (1.55%) | 52.83 | 54.41 | 1.40M |
Create an account or log in to view more rows.
$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
$MC whelp. you win this round. goodluck