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
66,090.62 +770.95 (+1.18%) CMC Crypto 200
1,403.13 -14.74 (-1.04%)
Moelis & Company (MC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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...
© 2024 Yahoo. All rights reserved.