Moelis (NY: MC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.06	21.78	20.79	21.51	898,128	+0.16(+0.74%)
Apr 29, 2020	21.24	21.62	21.14	21.35	1,034,131	+0.29(+1.37%)
Apr 28, 2020	20.98	21.24	20.56	21.06	913,481	+0.71(+3.50%)
Apr 27, 2020	19.09	20.50	19.09	20.35	1,241,004	+1.26(+6.60%)
Apr 24, 2020	20.64	20.75	18.76	19.09	2,827,793	-1.81(-8.65%)
Apr 23, 2020	20.96	22.17	20.24	20.90	2,404,568	-1.40(-6.30%)
Apr 22, 2020	22.05	22.35	21.81	22.30	1,247,118	+0.66(+3.03%)
Apr 21, 2020	21.14	21.74	21.11	21.65	593,109	-0.01(-0.03%)
Apr 20, 2020	21.40	22.22	21.36	21.65	693,757	-0.10(-0.46%)
Apr 17, 2020	21.85	22.43	21.22	21.76	1,118,119	+0.58(+2.72%)
Apr 16, 2020	20.97	21.38	20.55	21.18	810,100	+0.22(+1.07%)
Apr 15, 2020	20.21	21.23	20.14	20.96	798,539	+0.01(+0.07%)
Apr 14, 2020	20.77	21.18	20.42	20.94	1,118,837	-0.10(-0.48%)
Apr 13, 2020	21.38	21.76	20.84	21.04	1,316,187	-0.53(-2.44%)
Apr 09, 2020	21.43	21.85	21.07	21.57	1,027,303	+0.31(+1.46%)
Apr 08, 2020	21.16	21.69	20.70	21.26	1,057,052	+0.19(+0.92%)
Apr 07, 2020	22.66	22.68	20.71	21.06	853,037	-0.82(-3.75%)
Apr 06, 2020	22.41	22.55	21.47	21.89	874,027	+0.39(+1.81%)
Apr 03, 2020	20.88	21.66	20.44	21.50	1,530,541	+0.74(+3.57%)
Apr 02, 2020	19.35	20.86	19.20	20.75	1,634,040	+1.25(+6.39%)
Apr 01, 2020	19.32	20.02	19.24	19.51	1,074,160	-0.73(-3.59%)
Mar 31, 2020	21.26	21.70	19.80	20.24	1,076,386	-1.25(-5.83%)
Mar 30, 2020	21.58	21.96	21.09	21.49	830,248	-0.02(-0.10%)
Mar 27, 2020	21.68	22.47	21.17	21.51	765,409	-0.87(-3.89%)
Mar 26, 2020	20.65	22.64	20.65	22.38	1,025,265	+1.99(+9.75%)
Mar 25, 2020	20.06	21.52	19.71	20.39	895,437	+0.36(+1.80%)
Mar 24, 2020	19.19	20.13	18.96	20.03	1,020,914	+1.56(+8.46%)
Mar 23, 2020	17.77	19.31	17.18	18.47	1,571,909	+0.35(+1.95%)
Mar 20, 2020	18.69	19.43	17.63	18.12	1,587,335	-0.39(-2.10%)
Mar 19, 2020	16.82	19.44	16.79	18.51	1,584,412	+1.35(+7.85%)
Mar 18, 2020	19.33	20.52	15.92	17.16	1,885,789	-3.43(-16.65%)
Mar 17, 2020	19.98	21.52	18.95	20.59	1,640,220	+0.98(+4.99%)
Mar 16, 2020	17.47	20.45	17.46	19.61	1,449,756	-1.04(-5.06%)
Mar 13, 2020	19.26	20.70	19.06	20.65	1,401,676	+2.48(+13.63%)
Mar 12, 2020	18.45	19.62	18.09	18.18	947,780	-1.79(-8.95%)
Mar 11, 2020	20.16	20.45	19.47	19.96	952,252	-0.70(-3.38%)
Mar 10, 2020	20.33	20.70	19.36	20.66	830,266	+1.05(+5.36%)
Mar 09, 2020	19.62	20.04	19.17	19.61	1,018,490	-1.35(-6.46%)
Mar 06, 2020	20.35	21.64	20.28	20.96	1,895,332	-0.23(-1.09%)
Mar 05, 2020	22.25	22.37	20.91	21.19	1,403,787	-1.66(-7.25%)
Mar 04, 2020	22.45	22.90	22.08	22.85	832,939	+0.68(+3.09%)
Mar 03, 2020	23.09	23.66	22.04	22.17	658,604	-1.08(-4.65%)
Mar 02, 2020	23.02	23.25	22.43	23.25	928,919	+0.23(+1.00%)
Feb 28, 2020	23.15	23.42	22.46	23.02	1,904,914	-0.86(-3.59%)
Feb 27, 2020	23.99	24.46	23.56	23.87	1,746,983	-0.76(-3.10%)
Feb 26, 2020	23.82	25.37	23.82	24.64	1,143,017	-0.34(-1.36%)
Feb 25, 2020	25.39	25.71	24.33	24.97	1,216,183	-0.41(-1.62%)
Feb 24, 2020	25.12	25.51	24.94	25.38	925,470	-0.94(-3.58%)
Feb 21, 2020	26.47	26.82	25.78	26.33	1,797,990	-0.58(-2.17%)
Feb 20, 2020	27.22	27.82	26.87	26.91	2,664,749	-0.35(-1.29%)
Feb 19, 2020	26.72	27.33	26.59	27.26	1,081,493	+0.70(+2.63%)
Feb 18, 2020	26.27	26.66	26.18	26.57	712,491	+0.30(+1.12%)
Feb 14, 2020	26.50	26.68	26.00	26.27	711,947	-0.14(-0.55%)
Feb 13, 2020	26.68	26.90	26.30	26.41	605,738	-0.43(-1.61%)
Feb 12, 2020	27.22	27.44	26.76	26.85	639,020	-0.39(-1.43%)
Feb 11, 2020	27.24	27.65	27.08	27.24	902,027	-0.01(-0.03%)
Feb 10, 2020	27.01	27.76	26.90	27.24	1,063,551	+0.01(+0.03%)
Feb 07, 2020	27.50	27.62	26.75	27.24	1,438,479	-0.58(-2.08%)
Feb 06, 2020	27.24	28.73	27.11	27.81	2,413,230	+1.27(+4.80%)
Feb 05, 2020	26.09	26.71	25.90	26.54	1,093,094	+0.88(+3.45%)
Feb 04, 2020	25.69	26.08	25.61	25.66	615,050	+0.38(+1.49%)