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%)
Apr 01, 2024	56.35	56.38	55.37	55.52	319,724	-0.59(-1.06%)
Mar 28, 2024	57.03	56.67	56.08	56.11	437,952	-0.71(-1.25%)
Mar 27, 2024	55.07	56.82	55.06	56.82	751,784	+2.29(+4.21%)
Mar 26, 2024	54.00	54.58	53.56	54.53	563,209	-0.16(-0.29%)
Mar 25, 2024	55.10	55.67	54.67	54.69	539,896	-0.36(-0.65%)
Mar 22, 2024	56.06	56.08	54.94	55.05	328,301	-1.42(-2.52%)
Mar 21, 2024	55.38	57.23	55.21	56.47	574,177	+1.44(+2.62%)
Mar 20, 2024	54.09	55.58	53.77	55.03	415,006	+0.61(+1.13%)
Mar 19, 2024	52.88	55.40	52.88	54.41	912,156	+1.32(+2.49%)
Mar 18, 2024	53.16	53.87	52.86	53.09	615,900	+0.06(+0.11%)
Mar 15, 2024	52.22	53.78	52.22	53.03	1,413,855	+0.44(+0.85%)
Mar 14, 2024	53.57	53.57	52.08	52.58	539,611	-1.15(-2.13%)
Mar 13, 2024	53.17	54.25	53.06	53.73	903,567	+1.92(+3.70%)
Mar 12, 2024	52.69	52.87	51.80	51.81	573,830	-1.00(-1.89%)
Mar 11, 2024	52.49	52.83	51.97	52.81	639,560	+0.23(+0.43%)
Mar 08, 2024	52.00	53.32	51.73	52.58	628,173	+0.99(+1.92%)
Mar 07, 2024	51.80	52.20	51.40	51.60	733,669	+0.15(+0.29%)
Mar 06, 2024	52.30	52.36	51.12	51.45	512,674	-0.29(-0.55%)
Mar 05, 2024	51.18	51.89	50.92	51.73	1,154,618	+0.24(+0.46%)
Mar 04, 2024	52.67	53.19	51.38	51.50	744,144	-1.45(-2.74%)
Mar 01, 2024	53.24	53.74	52.67	52.95	781,723	-0.46(-0.87%)
Feb 29, 2024	53.76	54.27	52.94	53.41	1,037,730	+0.26(+0.48%)
Feb 28, 2024	52.39	53.25	52.39	53.16	500,466	+0.34(+0.64%)
Feb 27, 2024	52.19	53.10	52.15	52.82	779,661	-0.09(-0.17%)
Feb 26, 2024	53.05	53.96	51.96	52.91	834,129	-0.43(-0.80%)
Feb 23, 2024	53.87	54.81	53.12	53.34	1,261,673	-1.59(-2.90%)
Feb 22, 2024	54.13	55.03	53.94	54.93	581,713	+0.78(+1.44%)
Feb 21, 2024	54.43	54.45	53.39	54.15	461,758	-0.58(-1.07%)
Feb 20, 2024	54.29	55.03	53.89	54.73	431,882	-0.34(-0.61%)
Feb 16, 2024	54.44	55.70	54.18	55.07	626,781	-0.06(-0.11%)
Feb 15, 2024	53.80	55.18	53.52	55.12	1,060,655	+2.19(+4.14%)
Feb 14, 2024	52.91	53.53	52.16	52.93	820,102	+0.49(+0.93%)
Feb 13, 2024	52.56	53.54	52.02	52.45	1,167,515	-2.40(-4.37%)
Feb 12, 2024	52.97	55.21	52.78	54.84	1,014,358	+1.87(+3.53%)
Feb 09, 2024	54.01	54.17	52.68	52.97	901,299	-1.03(-1.90%)
Feb 08, 2024	53.98	54.76	51.19	54.00	1,161,911	+0.52(+0.97%)
Feb 07, 2024	53.71	54.32	52.87	53.48	790,707	-0.04(-0.07%)
Feb 06, 2024	53.91	54.51	52.92	53.52	582,653	-0.29(-0.55%)
Feb 05, 2024	54.91	55.00	53.68	53.81	662,721	-1.79(-3.22%)
Feb 02, 2024	54.26	56.22	53.75	55.60	604,951	+0.96(+1.75%)