Moelis (NY: MC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	13.73	13.73	13.23	13.34	158,631	-0.39(-2.87%)
Oct 28, 2016	13.86	14.07	13.47	13.73	144,850	-0.08(-0.57%)
Oct 27, 2016	14.39	14.86	13.44	13.81	299,238	+0.74(+5.62%)
Oct 26, 2016	13.05	13.31	13.05	13.07	114,387	-0.11(-0.80%)
Oct 25, 2016	13.23	13.23	12.94	13.18	164,544	+0.03(+0.20%)
Oct 24, 2016	13.28	13.36	13.02	13.15	80,731	-0.03(-0.20%)
Oct 21, 2016	12.81	13.23	12.71	13.18	87,201	+0.18(+1.41%)
Oct 20, 2016	12.97	13.23	12.89	13.00	102,231	-0.03(-0.20%)
Oct 19, 2016	12.86	13.10	12.79	13.02	96,211	+0.21(+1.64%)
Oct 18, 2016	13.00	13.00	12.73	12.81	91,566	+0.08(+0.62%)
Oct 17, 2016	12.89	12.97	12.69	12.73	70,060	-0.18(-1.42%)
Oct 14, 2016	12.73	13.00	12.58	12.92	114,481	+0.29(+2.29%)
Oct 13, 2016	12.71	12.84	12.39	12.63	224,068	-0.42(-3.22%)
Oct 12, 2016	13.26	13.39	13.02	13.05	152,388	-0.24(-1.78%)
Oct 11, 2016	13.47	13.60	13.26	13.28	178,222	-0.26(-1.94%)
Oct 10, 2016	13.73	13.78	13.47	13.55	135,040	-0.10(-0.73%)
Oct 07, 2016	13.77	13.85	13.57	13.65	167,418	-0.13(-0.95%)
Oct 06, 2016	13.85	13.95	13.74	13.78	80,032	-0.09(-0.64%)
Oct 05, 2016	13.81	13.98	13.77	13.87	108,624	+0.18(+1.34%)
Oct 04, 2016	13.89	13.94	13.67	13.68	143,102	-0.14(-0.99%)
Oct 03, 2016	14.03	14.06	13.78	13.82	194,039	-0.30(-2.12%)
Sep 30, 2016	13.89	14.22	13.75	14.12	183,595	+0.37(+2.71%)
Sep 29, 2016	13.83	13.99	13.74	13.75	82,634	-0.12(-0.83%)
Sep 28, 2016	13.82	13.96	13.74	13.86	100,473	+0.06(+0.46%)
Sep 27, 2016	13.58	13.91	13.58	13.80	164,074	+0.15(+1.12%)
Sep 26, 2016	13.86	13.86	13.62	13.65	111,051	-0.22(-1.59%)
Sep 23, 2016	14.02	14.09	13.84	13.87	65,408	-0.19(-1.34%)
Sep 22, 2016	14.00	14.09	13.79	14.06	88,294	+0.13(+0.90%)
Sep 21, 2016	13.73	13.94	13.68	13.93	97,495	+0.30(+2.24%)
Sep 20, 2016	13.79	13.87	13.55	13.63	137,215	-0.07(-0.54%)
Sep 19, 2016	13.78	13.87	13.62	13.70	111,093	-0.03(-0.23%)
Sep 16, 2016	13.70	13.86	13.62	13.73	283,096	+0.03(+0.23%)
Sep 15, 2016	13.53	13.77	13.40	13.70	124,373	+0.21(+1.56%)
Sep 14, 2016	13.40	13.61	13.38	13.49	207,236	+0.09(+0.67%)
Sep 13, 2016	13.72	13.81	13.27	13.40	251,662	-0.47(-3.41%)
Sep 12, 2016	13.54	13.89	13.42	13.87	615,945	+0.37(+2.72%)
Sep 09, 2016	13.84	13.86	13.49	13.50	145,406	-0.33(-2.35%)
Sep 08, 2016	13.79	14.13	13.76	13.83	136,661	+0.06(+0.42%)
Sep 07, 2016	13.63	13.97	13.53	13.77	302,539	+0.14(+1.00%)
Sep 06, 2016	13.96	14.08	13.55	13.64	284,958	-0.34(-2.41%)
Sep 02, 2016	13.94	13.97	13.97	13.97	141,504	+0.06(+0.45%)
Sep 01, 2016	14.15	14.20	13.80	13.91	125,323	-0.24(-1.71%)
Aug 31, 2016	14.15	14.21	13.97	14.15	188,400	-0.01(-0.07%)
Aug 30, 2016	14.08	14.29	14.02	14.16	145,688	+0.09(+0.63%)
Aug 29, 2016	14.14	14.23	14.04	14.07	113,515	-0.04(-0.30%)
Aug 26, 2016	14.25	14.44	14.06	14.11	128,618	-0.12(-0.81%)
Aug 25, 2016	14.08	14.26	13.99	14.23	121,034	+0.11(+0.78%)
Aug 24, 2016	14.15	14.33	14.06	14.12	120,861	+0.02(+0.11%)
Aug 23, 2016	13.97	14.36	13.91	14.10	128,700	+0.20(+1.47%)
Aug 22, 2016	13.71	13.98	13.63	13.90	136,192	+0.15(+1.07%)
Aug 19, 2016	13.66	13.84	13.62	13.75	301,150	+0.08(+0.58%)
Aug 18, 2016	13.75	13.75	13.59	13.67	182,822	+0.00(+0.00%)
Aug 17, 2016	13.77	13.85	13.57	13.67	154,985	-0.06(-0.42%)
Aug 16, 2016	13.78	13.86	13.63	13.73	125,566	-0.06(-0.45%)
Aug 15, 2016	13.69	13.86	13.65	13.79	143,437	+0.16(+1.14%)
Aug 12, 2016	13.56	13.92	13.33	13.64	171,778	+0.04(+0.31%)
Aug 11, 2016	13.73	14.06	13.59	13.60	200,112	-0.10(-0.76%)
Aug 10, 2016	13.94	13.95	13.69	13.70	171,430	-0.22(-1.57%)
Aug 09, 2016	14.00	14.06	13.90	13.92	174,324	-0.11(-0.78%)
Aug 08, 2016	14.11	14.20	13.98	14.03	163,177	-0.02(-0.11%)
Aug 05, 2016	13.86	14.23	13.75	14.04	237,095	+0.32(+2.34%)
Aug 04, 2016	13.49	14.10	12.99	13.72	266,931	+0.91(+7.13%)
Aug 03, 2016	12.69	12.91	12.63	12.81	121,371	+0.14(+1.11%)
Aug 02, 2016	12.84	12.89	12.52	12.67	221,344	-0.23(-1.77%)