Indicators

Moelis (NY: MC )

53.69 +1.33 (+2.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.02	14.03	13.68	13.85	268,726	-0.13(-0.93%)
May 28, 2015	14.01	14.05	13.66	13.98	503,880	-0.09(-0.61%)
May 27, 2015	13.75	14.12	13.57	14.07	407,132	+0.40(+2.91%)
May 26, 2015	13.69	13.78	13.53	13.67	282,162	-0.08(-0.56%)
May 22, 2015	13.75	13.75	13.75	13.75	281,626	+0.02(+0.17%)
May 21, 2015	13.74	13.84	13.63	13.73	163,478	-0.10(-0.70%)
May 20, 2015	13.75	13.92	13.67	13.82	473,747	+0.08(+0.56%)
May 19, 2015	13.78	13.88	13.66	13.74	128,319	-0.06(-0.45%)
May 18, 2015	13.80	13.81	13.67	13.81	124,838	+0.02(+0.17%)
May 15, 2015	13.80	13.86	13.51	13.78	295,410	-0.01(-0.11%)
May 14, 2015	13.65	13.86	13.65	13.80	251,560	+0.18(+1.30%)
May 13, 2015	13.54	13.72	13.46	13.62	170,273	+0.06(+0.46%)
May 12, 2015	13.52	13.76	13.38	13.56	139,701	-0.05(-0.39%)
May 11, 2015	13.58	13.58	13.51	13.61	445,172	-0.01(-0.11%)
May 08, 2015	13.47	13.64	13.36	13.62	263,937	+0.25(+1.87%)
May 07, 2015	13.26	13.49	13.18	13.37	309,162	+0.10(+0.76%)
May 06, 2015	13.25	14.07	13.01	13.27	737,849	+0.10(+0.73%)
May 05, 2015	13.44	13.47	12.96	13.18	392,148	-0.23(-1.72%)
May 04, 2015	13.16	13.46	13.14	13.41	547,999	+0.37(+2.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.