Moelis (NY: MC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.65	22.79	22.20	22.22	620,635	-0.52(-2.27%)
Dec 30, 2019	22.84	23.02	22.38	22.74	668,821	-0.09(-0.40%)
Dec 27, 2019	23.44	23.50	22.69	22.83	509,320	-0.48(-2.06%)
Dec 26, 2019	22.92	23.33	22.81	23.31	603,927	+0.47(+2.07%)
Dec 24, 2019	22.80	23.09	22.74	22.84	326,763	-0.01(-0.06%)
Dec 23, 2019	22.84	22.98	22.65	22.85	779,379	+0.05(+0.21%)
Dec 20, 2019	22.57	22.94	22.44	22.80	1,353,305	+0.32(+1.42%)
Dec 19, 2019	22.33	22.59	22.17	22.48	840,212	+0.26(+1.16%)
Dec 18, 2019	22.41	22.60	22.15	22.22	785,386	-0.02(-0.09%)
Dec 17, 2019	21.90	22.27	21.81	22.24	686,257	+0.26(+1.17%)
Dec 16, 2019	21.97	22.40	21.90	21.99	549,455	+0.27(+1.25%)
Dec 13, 2019	21.99	22.24	21.67	21.72	447,846	-0.44(-1.98%)
Dec 12, 2019	21.88	22.63	21.85	22.15	543,052	+0.23(+1.05%)
Dec 11, 2019	22.21	22.45	21.71	21.92	774,976	-0.49(-2.17%)
Dec 10, 2019	23.78	23.91	22.25	22.41	1,316,947	-1.39(-5.85%)
Dec 09, 2019	23.92	24.03	23.64	23.80	712,101	-0.22(-0.90%)
Dec 06, 2019	23.41	24.14	23.41	24.02	723,045	+0.78(+3.36%)
Dec 05, 2019	23.23	23.27	22.96	23.24	459,549	+0.20(+0.85%)
Dec 04, 2019	22.75	23.28	22.75	23.04	472,254	+0.30(+1.32%)
Dec 03, 2019	22.84	22.84	22.28	22.75	439,997	-0.22(-0.94%)