• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,307.16
  • 0.23 %
  • $86.53
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Moelis & Company (MC) Charts

Moelis & Company (MC) Charts

NYSE Currency in USD Disclaimer

Stock Price

$73.62

-$1.07

(-1.43%)

Day's range
$73.52
Day's range
$75.38
  • 5 DAY PERFORMANCE

    -2.31%
  • 1 MONTH PERFORMANCE

    +3.22%
  • 3 MONTH PERFORMANCE

    +13.51%
  • 6 MONTH PERFORMANCE

    +29.93%
  • YEAR-TO-DATE PERFORMANCE

    +31.16%
  • 1 YEAR PERFORMANCE

    +62.44%

Moelis & Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $75.38 $73.65   (-2.3%) $75.38 $73.52 449,444 $5.33 B
11/15/2024 $76.71 $74.69   (-2.63%) $76.71 $74.66 664,339 $5.40 B
11/14/2024 $75.87 $76.33   (0.61%) $76.70 $75.08 714,122 $5.52 B
11/13/2024 $77.56 $75.36   (-2.84%) $77.77 $75.08 833,200 $5.45 B
11/12/2024 $77.68 $76.93   (-0.97%) $78.52 $76.43 780,048 $5.56 B
11/11/2024 $78.63 $78.00   (-0.8%) $79.49 $77.37 909,032 $5.64 B
11/08/2024 $78.04 $77.01   (-1.32%) $78.32 $76.58 645,100 $5.57 B
11/07/2024 $80.35 $77.27   (-3.83%) $81.60 $76.50 1.75 M $5.59 B
11/06/2024 $75.44 $80.49   (6.69%) $80.61 $74.68 2.13 M $5.82 B
11/05/2024 $65.91 $68.00   (3.17%) $68.01 $65.80 542,327 $4.92 B
11/04/2024 $66.00 $65.74   (-0.39%) $66.23 $65.18 598,112 $4.75 B
11/01/2024 $67.20 $66.93   (-0.4%) $68.03 $66.75 365,800 $4.84 B
10/31/2024 $66.99 $66.40   (-0.88%) $68.06 $66.39 379,700 $4.80 B
10/30/2024 $67.45 $66.88   (-0.85%) $69.02 $66.73 306,539 $4.84 B
10/29/2024 $66.44 $67.48   (1.57%) $67.52 $65.90 429,615 $4.88 B
10/28/2024 $65.39 $67.04   (2.52%) $67.39 $65.22 580,605 $4.85 B
10/25/2024 $67.58 $65.89   (-2.5%) $68.01 $65.83 1.23 M $4.77 B
10/24/2024 $68.27 $66.96   (-1.92%) $69.17 $66.32 837,208 $4.84 B
10/23/2024 $69.79 $68.24   (-2.22%) $70.17 $68.10 647,100 $4.94 B
10/22/2024 $70.48 $70.39   (-0.13%) $70.69 $69.77 400,800 $5.09 B
10/21/2024 $71.50 $70.64   (-1.2%) $71.50 $70.50 530,800 $5.11 B
10/18/2024 $72.18 $71.32   (-1.19%) $72.30 $71.24 497,900 $5.15 B
10/17/2024 $71.37 $71.90   (0.74%) $72.80 $71.26 385,617 $5.19 B
10/16/2024 $71.92 $71.75   (-0.24%) $72.40 $71.40 501,200 $5.18 B
10/15/2024 $69.51 $70.95   (2.07%) $72.15 $69.46 708,034 $5.12 B
10/14/2024 $68.88 $69.67   (1.15%) $69.77 $68.82 430,624 $5.03 B
10/11/2024 $66.92 $68.98   (3.08%) $69.01 $66.92 439,636 $4.98 B
10/10/2024 $66.21 $66.73   (0.79%) $66.83 $65.80 580,801 $4.81 B
10/09/2024 $67.31 $67.22   (-0.13%) $68.05 $66.43 747,600 $4.85 B
10/08/2024 $66.69 $67.22   (0.79%) $67.50 $66.50 693,000 $4.85 B
10/07/2024 $68.45 $66.60   (-2.7%) $68.45 $66.56 542,600 $4.81 B
10/04/2024 $67.58 $68.69   (1.64%) $68.82 $67.14 829,238 $4.96 B
10/03/2024 $66.23 $66.42   (0.29%) $67.23 $65.85 693,600 $4.79 B
10/02/2024 $67.29 $66.44   (-1.26%) $68.46 $66.26 905,800 $4.79 B
10/01/2024 $68.41 $67.93   (-0.7%) $68.41 $67.08 857,700 $4.90 B
09/30/2024 $68.39 $68.51   (0.18%) $68.82 $67.68 598,372 $4.94 B
09/27/2024 $69.77 $68.93   (-1.2%) $70.19 $68.09 621,500 $4.97 B
09/26/2024 $69.89 $69.21   (-0.97%) $70.72 $69.17 446,132 $4.99 B
09/25/2024 $70.50 $69.43   (-1.52%) $70.78 $68.86 652,900 $5.01 B
09/24/2024 $70.47 $70.57   (0.14%) $70.59 $69.66 625,428 $5.09 B
09/23/2024 $70.62 $70.09   (-0.75%) $71.34 $69.74 806,500 $5.06 B
09/20/2024 $70.76 $70.17   (-0.83%) $70.83 $69.57 1.31 M $5.06 B
09/19/2024 $70.72 $70.62   (-0.14%) $70.75 $69.68 977,100 $5.10 B
09/18/2024 $69.60 $68.93   (-0.96%) $70.66 $68.40 590,825 $4.97 B
09/17/2024 $68.74 $69.28   (0.79%) $70.06 $68.56 615,400 $5.00 B
09/16/2024 $67.46 $68.30   (1.25%) $68.34 $66.67 468,143 $4.93 B
09/13/2024 $65.08 $67.35   (3.49%) $68.02 $65.07 669,000 $4.86 B
09/12/2024 $62.60 $64.10   (2.4%) $64.45 $62.01 785,800 $4.62 B
09/11/2024 $63.20 $62.69   (-0.81%) $63.29 $61.41 853,700 $4.52 B
09/10/2024 $64.62 $63.45   (-1.81%) $64.62 $62.34 1.02 M $4.58 B
09/09/2024 $63.81 $64.35   (0.85%) $65.37 $63.45 743,542 $4.64 B
09/06/2024 $65.26 $63.48   (-2.73%) $65.76 $62.86 1.15 M $4.58 B
09/05/2024 $64.72 $65.29   (0.88%) $65.73 $64.22 408,500 $4.71 B
09/04/2024 $64.17 $64.35   (0.28%) $65.36 $64.06 1.12 M $4.64 B
09/03/2024 $65.86 $64.62   (-1.88%) $66.54 $63.82 597,300 $4.66 B
08/30/2024 $66.80 $66.79   (-0.01%) $66.87 $66.01 566,900 $4.82 B
08/29/2024 $67.31 $66.65   (-0.98%) $67.31 $66.58 483,500 $4.81 B
08/28/2024 $67.66 $66.86   (-1.18%) $68.56 $66.86 576,600 $4.82 B
08/27/2024 $67.75 $68.25   (0.74%) $68.57 $67.40 553,600 $4.92 B
08/26/2024 $68.29 $68.36   (0.1%) $68.36 $67.31 644,936 $4.93 B
08/23/2024 $65.60 $67.80   (3.35%) $68.30 $65.57 953,320 $4.89 B
08/22/2024 $64.00 $65.41   (2.2%) $65.55 $63.83 671,216 $4.72 B
08/21/2024 $63.55 $64.03   (0.76%) $64.44 $62.92 257,718 $4.62 B
08/20/2024 $64.52 $63.25   (-1.97%) $64.54 $63.00 203,918 $4.56 B
08/19/2024 $64.89 $64.73   (-0.25%) $65.13 $64.26 424,900 $4.67 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.