Moelis (NY: MC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.42	36.85	36.11	36.39	446,699	-0.03(-0.08%)
May 30, 2018	36.60	36.91	36.30	36.42	609,496	+0.12(+0.34%)
May 29, 2018	36.60	36.67	36.05	36.30	947,202	-0.49(-1.34%)
May 25, 2018		36.79	36.79	36.79	0	+0.21(+0.59%)
May 24, 2018	36.51	36.73	36.20	36.57	375,311	+0.03(+0.08%)
May 23, 2018	36.14	36.60	36.02	36.54	439,644	+0.03(+0.08%)
May 22, 2018	36.33	36.76	36.30	36.51	353,418	+0.28(+0.76%)
May 21, 2018	36.11	36.33	36.05	36.24	368,318	+0.28(+0.77%)
May 18, 2018	35.90	36.11	35.71	35.96	341,887	+0.06(+0.17%)
May 17, 2018	35.90	35.93	35.39	35.90	541,475	-0.03(-0.09%)
May 16, 2018	35.38	36.08	35.35	35.93	711,912	+0.49(+1.39%)
May 15, 2018	34.76	35.59	34.70	35.44	899,148	+0.61(+1.76%)
May 14, 2018	34.88	35.13	34.64	34.82	347,786	+0.00(+0.00%)
May 11, 2018	34.73	34.92	34.52	34.82	564,661	+0.03(+0.09%)
May 10, 2018	34.70	34.92	34.52	34.79	562,105	+0.15(+0.44%)
May 09, 2018	34.33	34.79	34.15	34.64	899,912	+0.49(+1.44%)
May 08, 2018	33.78	34.33	33.66	34.15	668,692	+0.28(+0.82%)
May 07, 2018	33.78	34.21	33.60	33.87	592,007	+0.18(+0.55%)
May 04, 2018	33.13	33.78	32.70	33.69	514,785	+0.52(+1.57%)
May 03, 2018	32.64	33.29	32.49	33.16	679,739	+0.46(+1.41%)
May 02, 2018	32.83	32.98	32.52	32.70	592,616	-0.11(-0.34%)