Moelis & Company Class A Common Stock (NY: MC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	70.66	74.09	70.66	73.81	1,260,006	+2.21(+3.09%)
Dec 19, 2024	72.08	73.57	71.24	71.60	385,429	+0.61(+0.86%)
Dec 18, 2024	74.79	76.78	70.44	70.99	928,814	-3.41(-4.58%)
Dec 17, 2024	75.04	75.49	73.42	74.40	665,155	-1.59(-2.09%)
Dec 16, 2024	74.05	76.31	73.58	75.99	525,259	+2.06(+2.79%)
Dec 13, 2024	75.10	75.65	73.42	73.93	346,191	-1.17(-1.56%)
Dec 12, 2024	74.13	75.69	73.92	75.10	479,815	+0.81(+1.09%)
Dec 11, 2024	74.23	74.94	73.88	74.29	656,228	+0.66(+0.90%)
Dec 10, 2024	75.45	75.53	73.43	73.63	1,011,724	-1.97(-2.61%)
Dec 09, 2024	77.16	78.15	75.08	75.60	798,083	-0.09(-0.12%)
Dec 06, 2024	76.47	76.47	74.97	75.69	361,197	+0.44(+0.58%)
Dec 05, 2024	75.62	76.36	75.16	75.25	422,777	-0.69(-0.91%)
Dec 04, 2024	75.82	76.67	75.30	75.94	567,338	+0.48(+0.64%)
Dec 03, 2024	76.37	76.89	75.25	75.46	453,060	-0.35(-0.46%)
Dec 02, 2024	77.66	77.74	75.77	75.81	438,387	-1.17(-1.52%)
Nov 29, 2024	76.63	77.29	75.68	76.98	326,264	+1.13(+1.49%)
Nov 27, 2024	77.19	78.01	75.64	75.85	456,269	-1.05(-1.37%)
Nov 26, 2024	76.56	77.28	75.80	76.90	343,396	-0.68(-0.88%)
Nov 25, 2024	75.95	78.27	75.95	77.58	718,702	+2.53(+3.37%)
Nov 22, 2024	75.07	75.81	74.42	75.05	493,673	+0.41(+0.55%)
Nov 21, 2024	74.02	75.44	73.27	74.64	521,542	+1.26(+1.72%)
Nov 20, 2024	73.94	73.94	72.65	73.38	326,400	-0.55(-0.74%)
Nov 19, 2024	72.70	74.49	72.60	73.93	457,931	+0.28(+0.38%)
Nov 18, 2024	75.38	75.38	73.52	73.65	449,444	-1.04(-1.39%)
Nov 15, 2024	76.71	76.71	74.66	74.69	664,339	-1.64(-2.15%)
Nov 14, 2024	75.87	76.70	75.08	76.33	714,122	+0.97(+1.29%)
Nov 13, 2024	77.56	77.77	75.08	75.36	833,887	-1.57(-2.04%)
Nov 12, 2024	77.68	78.52	76.43	76.93	780,008	-1.07(-1.37%)
Nov 11, 2024	78.63	79.49	77.37	78.00	909,032	+0.99(+1.29%)
Nov 08, 2024	78.04	78.32	76.58	77.01	645,067	-0.26(-0.34%)
Nov 07, 2024	80.35	81.60	76.50	77.27	1,746,753	-3.22(-4.00%)
Nov 06, 2024	75.44	80.61	74.68	80.49	2,133,149	+12.49(+18.37%)
Nov 05, 2024	65.91	68.01	65.80	68.00	542,292	+2.26(+3.44%)
Nov 04, 2024	66.00	66.23	65.18	65.74	598,112	-0.59(-0.89%)
Nov 01, 2024	66.60	67.42	66.15	66.33	369,096	+0.53(+0.80%)
Oct 31, 2024	66.39	67.45	65.79	65.80	383,118	-0.48(-0.72%)
Oct 30, 2024	66.85	68.40	66.13	66.28	309,311	-0.59(-0.89%)
Oct 29, 2024	65.84	66.91	65.31	66.88	433,501	+0.44(+0.66%)
Oct 28, 2024	64.80	66.78	64.64	66.44	585,352	+1.14(+1.75%)
Oct 25, 2024	66.97	67.40	65.24	65.30	1,239,324	-1.06(-1.60%)
Oct 24, 2024	67.66	68.55	65.72	66.36	844,781	-1.27(-1.88%)
Oct 23, 2024	69.16	69.54	67.49	67.63	652,923	-2.13(-3.05%)
Oct 22, 2024	69.85	70.05	69.14	69.76	404,393	-0.25(-0.35%)
Oct 21, 2024	70.86	70.86	69.86	70.01	535,591	-0.67(-0.95%)
Oct 18, 2024	71.53	71.65	70.60	70.68	502,400	-0.57(-0.81%)
Oct 17, 2024	70.73	72.15	70.62	71.26	389,105	+0.15(+0.21%)
Oct 16, 2024	71.28	71.75	70.76	71.11	505,707	+0.79(+1.13%)
Oct 15, 2024	68.89	71.50	68.83	70.31	714,438	+1.27(+1.84%)
Oct 14, 2024	68.26	69.14	68.20	69.05	434,519	+0.68(+1.00%)
Oct 11, 2024	66.32	68.39	66.32	68.36	443,612	+2.23(+3.37%)
Oct 10, 2024	65.62	66.23	65.21	66.13	586,054	-0.49(-0.73%)
Oct 09, 2024	66.71	67.44	65.83	66.62	754,407	+0.00(+0.00%)
Oct 08, 2024	66.09	66.89	65.90	66.62	699,220	+0.61(+0.93%)
Oct 07, 2024	67.84	67.84	65.96	66.00	547,501	-2.07(-3.04%)
Oct 04, 2024	66.97	68.20	66.54	68.07	836,739	+2.25(+3.42%)
Oct 03, 2024	65.64	66.63	65.25	65.82	699,839	-0.02(-0.03%)
Oct 02, 2024	66.69	67.85	65.67	65.84	913,975	-1.48(-2.19%)