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.

DateOpenCloseChangeLowHighVolume
2023-01-2745.5946.17↑$0.58 (1.27%)45.4446.43615.04K
2023-01-2645.4545.64↑$0.19 (0.42%)44.7145.73327.71K
2023-01-2544.8445.10↑$0.26 (0.58%)44.4745.10277.50K
2023-01-2445.6345.43↓$0.20 (-0.44%)45.4146.12240.45K
2023-01-2345.1646.06↑$0.90 (1.99%)45.1446.11438.16K
2023-01-2045.1945.35↑$0.16 (0.35%)44.7845.83522.44K
2023-01-1944.6844.88↑$0.20 (0.45%)43.8345.22521.11K
2023-01-1844.9845.16↑$0.18 (0.40%)44.6145.91392.34K
2023-01-1744.9144.89↓$0.02 (-0.04%)44.7345.86445.99K
2023-01-1344.8845.14↑$0.26 (0.58%)44.7945.66410.52K
2023-01-1244.5045.34↑$0.84 (1.89%)43.6245.36803.04K
2023-01-1142.9244.35↑$1.43 (3.33%)42.9244.56799.11K
2023-01-1042.4343.89↑$1.46 (3.44%)42.4344.24452.25K
2023-01-0942.4842.84↑$0.36 (0.85%)42.3543.62487.29K
2023-01-0641.7142.44↑$0.73 (1.75%)41.5442.75681.76K
2023-01-0539.6041.20↑$1.60 (4.04%)39.1741.22662.33K
2023-01-0439.3739.89↑$0.52 (1.32%)38.8340.33775.41K
2023-01-0338.8538.97↑$0.12 (0.31%)38.3739.71430.85K
2022-12-3038.1638.37↑$0.21 (0.55%)37.8438.62346.43K
2022-12-2938.6038.79↑$0.19 (0.49%)38.5239.07407.20K
2022-12-2839.0338.30↓$0.73 (-1.87%)38.2539.29399.05K
2022-12-2739.1739.03↓$0.14 (-0.36%)38.5939.35275.48K
2022-12-2339.5639.02↓$0.54 (-1.37%)38.9039.70552.09K
2022-12-2240.0639.66↓$0.40 (-1.00%)39.1740.17467.11K
2022-12-2140.3740.76↑$0.39 (0.97%)40.3741.11273.96K
2022-12-2039.4139.82↑$0.41 (1.04%)39.2940.29368.29K
2022-12-1940.7739.56↓$1.21 (-2.97%)39.4941.08591.97K
2022-12-1640.5140.77↑$0.26 (0.64%)39.9540.850.96M
2022-12-1542.0141.20↓$0.81 (-1.93%)40.7042.18494.15K
2022-12-1442.7742.70↓$0.07 (-0.16%)42.4243.82546.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$MC id rather have a dip then rip than a gap and crap

0 Like Report
rikishiiiii

$MC Come on.. Let it fall.. buy later bulls

0 Like Report
wsb_pro

$MC what happens?

0 Like Report
2minute42seconds

$MC I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
MyNameIsDraven

$MC I’m selling y’all have fun bag holding

0 Like Report