Moelis (NY: MC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.42	14.51	14.24	14.42	242,858	-0.09(-0.64%)
Apr 28, 2016	14.21	15.00	14.11	14.51	523,032	-0.15(-1.01%)
Apr 27, 2016	14.55	14.73	14.39	14.66	251,452	+0.09(+0.60%)
Apr 26, 2016	14.56	14.78	14.38	14.57	268,557	+0.08(+0.57%)
Apr 25, 2016	14.56	14.85	14.41	14.49	255,966	-0.12(-0.81%)
Apr 22, 2016	14.57	14.76	14.55	14.61	100,171	+0.01(+0.07%)
Apr 21, 2016	14.70	14.76	14.55	14.60	112,593	-0.01(-0.03%)
Apr 20, 2016	14.46	14.74	14.43	14.60	238,892	+0.21(+1.46%)
Apr 19, 2016	14.52	14.52	14.32	14.39	115,094	-0.06(-0.39%)
Apr 18, 2016	14.05	14.53	14.05	14.45	485,415	+0.34(+2.44%)
Apr 15, 2016	14.28	14.48	14.04	14.10	332,920	-0.17(-1.19%)
Apr 14, 2016	14.31	14.42	14.20	14.27	150,865	-0.08(-0.57%)
Apr 13, 2016	14.01	14.42	14.01	14.35	247,971	+0.48(+3.48%)
Apr 12, 2016	13.71	13.97	13.56	13.87	160,420	+0.16(+1.20%)
Apr 11, 2016	13.86	14.08	13.67	13.71	174,945	-0.09(-0.63%)
Apr 08, 2016	13.86	14.28	13.69	13.80	262,567	+0.06(+0.41%)
Apr 07, 2016	13.93	14.00	13.48	13.74	394,201	-0.30(-2.12%)
Apr 06, 2016	13.76	14.11	13.68	14.04	151,750	+0.30(+2.16%)
Apr 05, 2016	14.31	14.31	13.62	13.74	444,577	-0.67(-4.63%)
Apr 04, 2016	14.66	14.66	14.35	14.41	232,999	-0.23(-1.54%)
Apr 01, 2016	14.39	14.70	14.24	14.63	175,062	+0.15(+1.06%)
Mar 31, 2016	14.52	14.61	14.32	14.48	116,715	-0.06(-0.39%)
Mar 30, 2016	14.46	14.69	14.44	14.53	289,242	+0.13(+0.93%)
Mar 29, 2016	14.00	14.40	13.80	14.40	318,591	+0.34(+2.44%)
Mar 28, 2016	14.12	14.22	13.86	14.06	186,064	+0.04(+0.29%)
Mar 24, 2016	13.78	14.02	14.02	14.02	351,384	+0.17(+1.22%)
Mar 23, 2016	14.00	14.02	13.78	13.85	291,543	-0.16(-1.17%)
Mar 22, 2016	14.06	14.15	13.95	14.01	295,816	-0.15(-1.09%)
Mar 21, 2016	14.13	14.33	13.98	14.16	174,065	+0.01(+0.04%)
Mar 18, 2016	13.88	14.17	13.74	14.16	338,083	+0.34(+2.45%)
Mar 17, 2016	13.44	13.95	13.34	13.82	221,060	+0.33(+2.47%)
Mar 16, 2016	13.31	13.56	13.29	13.49	209,303	+0.10(+0.77%)
Mar 15, 2016	13.71	13.71	13.37	13.38	214,129	-0.35(-2.54%)
Mar 14, 2016	13.80	13.90	13.70	13.73	486,491	-0.11(-0.81%)
Mar 11, 2016	13.55	13.85	13.53	13.85	162,908	+0.46(+3.45%)
Mar 10, 2016	13.47	13.55	13.24	13.38	201,033	-0.03(-0.23%)
Mar 09, 2016	13.32	13.49	13.32	13.42	201,014	+0.12(+0.89%)
Mar 08, 2016	13.45	13.46	13.23	13.30	202,586	-0.25(-1.82%)
Mar 07, 2016	13.35	13.57	13.35	13.54	198,099	+0.10(+0.76%)
Mar 04, 2016	13.45	13.65	13.38	13.44	377,519	+0.02(+0.15%)
Mar 03, 2016	12.79	13.49	12.79	13.42	413,533	+0.59(+4.60%)
Mar 02, 2016	12.90	12.90	12.80	12.83	234,587	-0.08(-0.64%)
Mar 01, 2016	12.78	12.92	12.57	12.91	302,229	+0.24(+1.86%)
Feb 29, 2016	12.60	12.87	12.52	12.68	237,471	+0.10(+0.82%)
Feb 26, 2016	12.49	12.64	12.23	12.57	457,213	+0.22(+1.74%)
Feb 25, 2016	12.32	12.44	12.26	12.36	222,947	+0.05(+0.38%)
Feb 24, 2016	12.28	12.41	12.09	12.31	257,826	-0.12(-0.99%)
Feb 23, 2016	12.54	12.67	12.42	12.44	202,272	-0.13(-1.02%)
Feb 22, 2016	12.68	12.89	12.53	12.56	343,804	+0.06(+0.49%)
Feb 19, 2016	12.51	12.69	12.43	12.50	252,756	-0.06(-0.45%)
Feb 18, 2016	12.64	12.80	12.32	12.56	274,530	-0.09(-0.69%)
Feb 17, 2016	12.27	12.74	12.24	12.65	450,848	+0.44(+3.57%)
Feb 16, 2016	12.17	12.33	11.93	12.21	671,886	+0.28(+2.38%)
Feb 12, 2016	11.76	11.93	11.93	11.93	323,144	+0.31(+2.66%)
Feb 11, 2016	11.87	12.06	11.48	11.62	407,756	-0.62(-5.09%)
Feb 10, 2016	12.38	13.13	12.22	12.24	444,599	+0.07(+0.56%)
Feb 09, 2016	11.98	12.33	11.98	12.17	120,732	+0.00(+0.04%)
Feb 08, 2016	12.07	12.26	11.96	12.17	219,775	-0.01(-0.08%)
Feb 05, 2016	12.34	12.59	12.13	12.18	244,392	-0.20(-1.62%)
Feb 04, 2016	12.13	12.51	12.13	12.38	211,141	+0.20(+1.61%)
Feb 03, 2016	12.21	12.23	11.90	12.18	258,391	+0.06(+0.49%)
Feb 02, 2016	12.26	12.39	12.03	12.12	326,859	-0.26(-2.10%)