Singapore markets closed

Moelis & Company (MC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.41+0.11 (+0.21%)
At close: 04:00PM EDT
52.41 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202451.6752.8651.6752.4152.41382,400
13 Jun 202452.6752.7851.8452.3052.30301,600
12 Jun 202454.0755.1652.8952.9552.95680,300
11 Jun 202452.5553.1852.2952.3152.31429,500
10 Jun 202453.3753.8652.6752.8052.80522,200
07 Jun 202453.9154.4753.6554.1054.10399,000
06 Jun 202455.0455.3554.3554.5254.52278,200
05 Jun 202455.2656.0454.7855.2355.23465,800
04 Jun 202455.1055.5354.6554.8154.81431,000
03 Jun 202457.0157.0155.3655.4955.49494,500
31 May 202456.7156.7655.0056.6156.611,019,100
30 May 202456.0056.5655.7156.3456.34297,800
29 May 202457.0957.1255.4355.6055.60425,500
28 May 202458.1158.3657.3957.8457.84480,800
24 May 202457.0157.9156.8657.8857.88339,100
23 May 202457.7757.7756.4056.6556.65489,000
22 May 202457.8458.2657.3557.7557.75595,000
21 May 202456.9158.0056.5157.9257.92431,700
20 May 202456.5057.3656.4456.9156.91385,300
17 May 202456.3056.8155.8156.6656.66447,600
16 May 202455.8056.4555.5656.3156.31328,400
15 May 202456.2756.8355.8956.0356.03463,500
14 May 202455.7356.1854.9355.7455.74484,900
13 May 202454.6755.3854.4455.0455.04685,800
10 May 202454.0854.4653.6554.4354.43482,500
09 May 202453.1154.3252.8354.1454.14536,300
08 May 202451.6152.9951.6052.9352.93470,500
07 May 202452.7752.9752.0052.0352.03381,700
06 May 202452.1952.6551.8252.3952.39581,000
03 May 202452.3852.4051.4151.5851.58466,800
03 May 20240.6 Dividend
02 May 202451.2251.8750.5151.8651.26461,900
01 May 202449.2651.7448.8350.4049.82947,700
30 Apr 202449.7949.7948.9549.0848.51712,600
29 Apr 202449.9650.7449.7650.0549.47545,700
26 Apr 202450.1950.9749.5449.7549.17811,600
25 Apr 202450.5551.3846.2450.2649.681,758,900
24 Apr 202454.6054.7253.3353.9953.37856,100
23 Apr 202453.2554.7853.2454.6053.97612,300
22 Apr 202452.0053.5751.6253.2252.60690,500
19 Apr 202450.9752.0950.9751.6551.05589,500
18 Apr 202451.3751.8250.8350.9750.38374,100
17 Apr 202451.4751.8851.2151.2650.67307,200
16 Apr 202451.4051.6950.7551.1150.52520,800
15 Apr 202452.2252.4951.1251.7351.13587,300
12 Apr 202452.8553.0251.6752.0551.45768,200
11 Apr 202454.2454.2953.1953.4352.81723,600
10 Apr 202455.8656.1753.9954.0453.41681,200
09 Apr 202456.7257.3956.1657.1256.46399,800
08 Apr 202457.1757.3856.1056.7056.04666,800
05 Apr 202455.6856.5855.1856.3655.71455,700
04 Apr 202456.9357.1155.6455.7155.07578,600
03 Apr 202455.4856.7755.4856.2655.61429,800
02 Apr 202455.7256.1554.9055.7555.10456,200
01 Apr 202457.0157.0456.0156.1755.52316,000
28 Mar 202457.7057.8356.7456.7756.11432,900
27 Mar 202455.7157.4955.7057.4956.82743,100
26 Mar 202454.6355.2254.1955.1754.53556,700
25 Mar 202455.7556.3255.3155.3354.69533,600
22 Mar 202456.7256.7455.5855.6955.05324,500
21 Mar 202456.0357.9055.8657.1356.47567,300
20 Mar 202454.7256.2354.4055.6755.03410,200
19 Mar 202453.5056.0553.5055.0554.41901,600
18 Mar 202453.7854.5053.4753.7153.09608,800
15 Mar 202452.8354.4152.8353.6553.031,397,500
14 Mar 202454.2054.2052.6953.2052.58533,400
13 Mar 202453.7954.8953.6854.3653.73893,100
12 Mar 202453.3153.4952.4152.4251.81567,200
11 Mar 202453.1053.4552.5853.4352.81632,200
08 Mar 202452.6153.9452.3353.2052.58620,900
07 Mar 202452.4152.8152.0052.2051.60725,200
06 Mar 202452.9152.9751.7252.0551.45506,700
05 Mar 202451.7852.5051.5252.3451.731,141,300
04 Mar 202453.2953.8151.9852.1051.50735,500
01 Mar 202453.8654.3753.2953.5752.95772,700
29 Feb 202454.3954.9153.5654.0453.411,025,700
28 Feb 202453.0053.8753.0053.7853.16494,700
27 Feb 202452.8053.7252.7653.4452.82770,600
26 Feb 202453.6754.6052.5753.5352.91824,500
23 Feb 202454.5055.4553.7453.9653.341,247,000
22 Feb 202454.7655.6754.5755.5754.93575,000
21 Feb 202455.0755.0954.0154.7854.15456,400
20 Feb 202454.9355.6754.5255.3754.73426,900
16 Feb 202455.0856.3554.8155.7155.07619,500
16 Feb 20240.6 Dividend
15 Feb 202455.0256.4354.7356.3755.121,037,200
14 Feb 202454.1154.7453.3454.1352.93802,000
13 Feb 202453.7554.7553.1953.6352.451,141,700
12 Feb 202454.1756.4653.9756.0854.84991,900
09 Feb 202455.2355.4053.8754.1752.97881,400
08 Feb 202455.2056.0052.3555.2254.001,136,200
07 Feb 202454.9255.5554.0654.6953.48773,200
06 Feb 202455.1355.7454.1254.7353.52569,800
05 Feb 202456.1556.2454.8955.0353.81648,100
02 Feb 202455.4957.4954.9656.8655.60591,600
01 Feb 202455.3655.9854.5455.8854.65547,200
31 Jan 202456.9956.9954.7954.9753.76434,100
30 Jan 202457.3057.3956.3556.9655.70408,900
29 Jan 202455.3757.6955.0157.6756.40482,200
26 Jan 202455.8456.1455.2855.3954.17315,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...