Moelis (NY: MC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	49.21	49.21	48.38	48.51	720,930	-0.96(-1.94%)
Apr 29, 2024	49.38	50.15	49.18	49.47	552,039	+0.30(+0.60%)
Apr 26, 2024	49.61	50.39	48.97	49.17	821,307	-0.50(-1.01%)
Apr 25, 2024	49.97	50.79	45.70	49.68	1,779,440	-3.69(-6.91%)
Apr 24, 2024	53.97	54.08	52.71	53.37	893,902	-0.60(-1.12%)
Apr 23, 2024	52.63	54.15	52.62	53.97	619,568	+1.36(+2.59%)
Apr 22, 2024	51.40	52.95	51.02	52.60	698,629	+1.55(+3.04%)
Apr 19, 2024	50.38	51.49	50.38	51.05	596,437	+0.67(+1.33%)
Apr 18, 2024	50.78	51.22	50.24	50.38	378,478	-0.29(-0.57%)
Apr 17, 2024	50.87	51.28	50.62	50.67	310,793	+0.15(+0.29%)
Apr 16, 2024	50.81	51.09	50.16	50.52	526,861	-0.61(-1.20%)
Apr 15, 2024	51.62	51.88	50.53	51.13	594,134	-0.32(-0.61%)
Apr 12, 2024	52.24	52.41	51.07	51.45	777,164	-1.36(-2.58%)
Apr 11, 2024	53.61	53.66	52.57	52.81	732,063	-0.60(-1.13%)
Apr 10, 2024	55.21	55.53	53.37	53.41	689,127	-3.04(-5.39%)
Apr 09, 2024	56.06	56.73	55.51	56.46	404,469	+0.42(+0.74%)
Apr 08, 2024	56.51	56.72	55.46	56.04	674,593	+0.34(+0.60%)
Apr 05, 2024	55.04	55.93	54.54	55.71	461,021	+0.64(+1.17%)
Apr 04, 2024	56.27	56.45	55.00	55.07	585,366	-0.54(-0.98%)
Apr 03, 2024	54.84	56.11	54.84	55.61	434,789	+0.50(+0.91%)
Apr 02, 2024	55.08	55.50	54.26	55.10	461,586	-0.42(-0.75%)