Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Moelis and Company | MC | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.2701 | -0.54% | 49.9899 | 19:20:14 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 50.19 | 49.54 | 50.975 | 49.75 | 50.26 |
MC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 50.97 | 54.78 | 47.71 | 52.22 | 899,377 | -0.9801 | -1.92% |
| 1 Month | 57.01 | 57.39 | 47.71 | 53.39 | 617,475 | -7.02 | -12.31% |
| 3 Months | 55.49 | 57.895 | 47.71 | 54.11 | 695,088 | -5.50 | -9.91% |
| 6 Months | 39.08 | 58.67 | 39.08 | 52.16 | 662,341 | 10.91 | 27.92% |
| 1 Year | 41.52 | 58.67 | 33.87 | 47.81 | 749,989 | 8.47 | 20.40% |
| 3 Years | 57.13 | 77.49 | 33.115 | 48.17 | 584,147 | -7.14 | -12.50% |
| 5 Years | 41.14 | 77.49 | 22.11 | 43.54 | 567,136 | 8.85 | 21.51% |
MC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 49.75 | -0.51 | -1.01% | 50.19 | 50.975 | 49.54 | 811,587 |
| Apr 25 2024 | 50.26 | -3.73 | -6.91% | 50.55 | 51.38 | 46.24 | 1,758,853 |
| Apr 24 2024 | 53.99 | -0.61 | -1.12% | 54.60 | 54.715 | 53.33 | 882,105 |
| Apr 23 2024 | 54.60 | 1.38 | 2.59% | 53.25 | 54.78 | 53.06 | 611,466 |
| Apr 22 2024 | 53.22 | 1.57 | 3.04% | 52.00 | 53.57 | 51.62 | 689,752 |
| Apr 19 2024 | 51.65 | 0.68 | 1.33% | 50.97 | 52.09 | 50.97 | 589,537 |
| Apr 18 2024 | 50.97 | -0.29 | -0.57% | 51.37 | 51.82 | 50.83 | 374,100 |
| Apr 17 2024 | 51.26 | 0.15 | 0.29% | 51.47 | 51.88 | 51.21 | 307,198 |
| Apr 16 2024 | 51.11 | -0.62 | -1.20% | 51.40 | 51.6896 | 50.75 | 520,766 |
| Apr 15 2024 | 51.73 | -0.32 | -0.61% | 52.22 | 52.485 | 51.12 | 587,261 |
| Apr 12 2024 | 52.05 | -1.38 | -2.58% | 52.85 | 53.02 | 51.67 | 766,911 |
| Apr 11 2024 | 53.43 | -0.61 | -1.13% | 54.24 | 54.29 | 53.19 | 723,594 |
| Apr 10 2024 | 54.04 | -3.08 | -5.39% | 55.86 | 56.175 | 53.99 | 681,155 |
| Apr 09 2024 | 57.12 | 0.42 | 0.74% | 56.72 | 57.39 | 56.16 | 399,790 |
| Apr 08 2024 | 56.70 | 0.34 | 0.60% | 57.17 | 57.38 | 56.105 | 666,789 |
| Apr 05 2024 | 56.36 | 0.65 | 1.17% | 55.68 | 56.58 | 55.18 | 455,688 |
| Apr 04 2024 | 55.71 | -0.55 | -0.98% | 56.93 | 57.11 | 55.64 | 578,594 |
| Apr 03 2024 | 56.26 | 0.51 | 0.91% | 55.48 | 56.77 | 55.48 | 429,759 |
| Apr 02 2024 | 55.75 | -0.42 | -0.75% | 55.72 | 56.15 | 54.90 | 456,246 |
| Apr 01 2024 | 56.17 | -0.60 | -1.06% | 57.01 | 57.04 | 56.014 | 316,025 |
| Mar 28 2024 | 56.77 | -0.72 | -1.25% | 57.59 | 57.83 | 56.74 | 432,885 |
| Mar 27 2024 | 57.49 | 2.32 | 4.21% | 55.71 | 57.49 | 55.70 | 743,087 |
