Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,056.58
-316.90(-0.48%)
CMC Crypto 200
1,403.34
-14.54(-1.03%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	51.67	52.86	51.67	52.41	52.41	382,400
13 Jun 2024	52.67	52.78	51.84	52.30	52.30	301,600
12 Jun 2024	54.07	55.16	52.89	52.95	52.95	680,300
11 Jun 2024	52.55	53.18	52.29	52.31	52.31	429,500
10 Jun 2024	53.37	53.86	52.67	52.80	52.80	522,200
07 Jun 2024	53.91	54.47	53.65	54.10	54.10	399,000
06 Jun 2024	55.04	55.35	54.35	54.52	54.52	278,200
05 Jun 2024	55.26	56.04	54.78	55.23	55.23	465,800
04 Jun 2024	55.10	55.53	54.65	54.81	54.81	431,000
03 Jun 2024	57.01	57.01	55.36	55.49	55.49	494,500
31 May 2024	56.71	56.76	55.00	56.61	56.61	1,019,100
30 May 2024	56.00	56.56	55.71	56.34	56.34	297,800
29 May 2024	57.09	57.12	55.43	55.60	55.60	425,500
28 May 2024	58.11	58.36	57.39	57.84	57.84	480,800
24 May 2024	57.01	57.91	56.86	57.88	57.88	339,100
23 May 2024	57.77	57.77	56.40	56.65	56.65	489,000
22 May 2024	57.84	58.26	57.35	57.75	57.75	595,000
21 May 2024	56.91	58.00	56.51	57.92	57.92	431,700
20 May 2024	56.50	57.36	56.44	56.91	56.91	385,300
17 May 2024	56.30	56.81	55.81	56.66	56.66	447,600
16 May 2024	55.80	56.45	55.56	56.31	56.31	328,400
15 May 2024	56.27	56.83	55.89	56.03	56.03	463,500
14 May 2024	55.73	56.18	54.93	55.74	55.74	484,900
13 May 2024	54.67	55.38	54.44	55.04	55.04	685,800
10 May 2024	54.08	54.46	53.65	54.43	54.43	482,500
09 May 2024	53.11	54.32	52.83	54.14	54.14	536,300
08 May 2024	51.61	52.99	51.60	52.93	52.93	470,500
07 May 2024	52.77	52.97	52.00	52.03	52.03	381,700
06 May 2024	52.19	52.65	51.82	52.39	52.39	581,000
03 May 2024	52.38	52.40	51.41	51.58	51.58	466,800
03 May 2024	0.6 Dividend
02 May 2024	51.22	51.87	50.51	51.86	51.26	461,900
01 May 2024	49.26	51.74	48.83	50.40	49.82	947,700
30 Apr 2024	49.79	49.79	48.95	49.08	48.51	712,600
29 Apr 2024	49.96	50.74	49.76	50.05	49.47	545,700
26 Apr 2024	50.19	50.97	49.54	49.75	49.17	811,600
25 Apr 2024	50.55	51.38	46.24	50.26	49.68	1,758,900
24 Apr 2024	54.60	54.72	53.33	53.99	53.37	856,100
23 Apr 2024	53.25	54.78	53.24	54.60	53.97	612,300
22 Apr 2024	52.00	53.57	51.62	53.22	52.60	690,500
19 Apr 2024	50.97	52.09	50.97	51.65	51.05	589,500
18 Apr 2024	51.37	51.82	50.83	50.97	50.38	374,100
17 Apr 2024	51.47	51.88	51.21	51.26	50.67	307,200
16 Apr 2024	51.40	51.69	50.75	51.11	50.52	520,800
15 Apr 2024	52.22	52.49	51.12	51.73	51.13	587,300
12 Apr 2024	52.85	53.02	51.67	52.05	51.45	768,200
11 Apr 2024	54.24	54.29	53.19	53.43	52.81	723,600
10 Apr 2024	55.86	56.17	53.99	54.04	53.41	681,200
09 Apr 2024	56.72	57.39	56.16	57.12	56.46	399,800
08 Apr 2024	57.17	57.38	56.10	56.70	56.04	666,800
05 Apr 2024	55.68	56.58	55.18	56.36	55.71	455,700
04 Apr 2024	56.93	57.11	55.64	55.71	55.07	578,600
03 Apr 2024	55.48	56.77	55.48	56.26	55.61	429,800
02 Apr 2024	55.72	56.15	54.90	55.75	55.10	456,200
01 Apr 2024	57.01	57.04	56.01	56.17	55.52	316,000
28 Mar 2024	57.70	57.83	56.74	56.77	56.11	432,900
27 Mar 2024	55.71	57.49	55.70	57.49	56.82	743,100
26 Mar 2024	54.63	55.22	54.19	55.17	54.53	556,700
25 Mar 2024	55.75	56.32	55.31	55.33	54.69	533,600
22 Mar 2024	56.72	56.74	55.58	55.69	55.05	324,500
21 Mar 2024	56.03	57.90	55.86	57.13	56.47	567,300
20 Mar 2024	54.72	56.23	54.40	55.67	55.03	410,200
19 Mar 2024	53.50	56.05	53.50	55.05	54.41	901,600
18 Mar 2024	53.78	54.50	53.47	53.71	53.09	608,800
15 Mar 2024	52.83	54.41	52.83	53.65	53.03	1,397,500
14 Mar 2024	54.20	54.20	52.69	53.20	52.58	533,400
13 Mar 2024	53.79	54.89	53.68	54.36	53.73	893,100
12 Mar 2024	53.31	53.49	52.41	52.42	51.81	567,200
11 Mar 2024	53.10	53.45	52.58	53.43	52.81	632,200
08 Mar 2024	52.61	53.94	52.33	53.20	52.58	620,900
07 Mar 2024	52.41	52.81	52.00	52.20	51.60	725,200
06 Mar 2024	52.91	52.97	51.72	52.05	51.45	506,700
05 Mar 2024	51.78	52.50	51.52	52.34	51.73	1,141,300
04 Mar 2024	53.29	53.81	51.98	52.10	51.50	735,500
01 Mar 2024	53.86	54.37	53.29	53.57	52.95	772,700
29 Feb 2024	54.39	54.91	53.56	54.04	53.41	1,025,700
28 Feb 2024	53.00	53.87	53.00	53.78	53.16	494,700
27 Feb 2024	52.80	53.72	52.76	53.44	52.82	770,600
26 Feb 2024	53.67	54.60	52.57	53.53	52.91	824,500
23 Feb 2024	54.50	55.45	53.74	53.96	53.34	1,247,000
22 Feb 2024	54.76	55.67	54.57	55.57	54.93	575,000
21 Feb 2024	55.07	55.09	54.01	54.78	54.15	456,400
20 Feb 2024	54.93	55.67	54.52	55.37	54.73	426,900
16 Feb 2024	55.08	56.35	54.81	55.71	55.07	619,500
16 Feb 2024	0.6 Dividend
15 Feb 2024	55.02	56.43	54.73	56.37	55.12	1,037,200
14 Feb 2024	54.11	54.74	53.34	54.13	52.93	802,000
13 Feb 2024	53.75	54.75	53.19	53.63	52.45	1,141,700
12 Feb 2024	54.17	56.46	53.97	56.08	54.84	991,900
09 Feb 2024	55.23	55.40	53.87	54.17	52.97	881,400
08 Feb 2024	55.20	56.00	52.35	55.22	54.00	1,136,200
07 Feb 2024	54.92	55.55	54.06	54.69	53.48	773,200
06 Feb 2024	55.13	55.74	54.12	54.73	53.52	569,800
05 Feb 2024	56.15	56.24	54.89	55.03	53.81	648,100
02 Feb 2024	55.49	57.49	54.96	56.86	55.60	591,600
01 Feb 2024	55.36	55.98	54.54	55.88	54.65	547,200
31 Jan 2024	56.99	56.99	54.79	54.97	53.76	434,100
30 Jan 2024	57.30	57.39	56.35	56.96	55.70	408,900
29 Jan 2024	55.37	57.69	55.01	57.67	56.40	482,200
26 Jan 2024	55.84	56.14	55.28	55.39	54.17	315,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,056.58-316.90(-0.48%)

CMC Crypto 2001,403.34-14.54(-1.03%)

Moelis & Company (MC)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,056.58
-316.90(-0.48%)

CMC Crypto 200
1,403.34
-14.54(-1.03%)