NYSE - Delayed Quote USD

Moelis & Company (MC)

60.88

-0.59

(-0.96%)

At close: May 19 at 4:00:02 PM EDT

60.88

0.00

(0.00%)

After hours: May 19 at 5:47:58 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	59.87	61.81	59.87	60.88	60.88	815,700
May 16, 2025	61.16	62.10	60.87	61.47	61.47	882,700
May 15, 2025	60.92	61.44	60.38	61.07	61.07	738,100
May 14, 2025	60.69	61.66	60.42	60.79	60.79	898,200
May 13, 2025	61.19	61.61	60.71	61.14	61.14	1,002,600
May 12, 2025	58.35	61.44	58.35	60.72	60.72	2,056,200
May 9, 2025	55.37	55.59	54.62	54.96	54.96	853,200
May 8, 2025	53.94	55.57	53.66	55.13	55.13	878,200
May 7, 2025	52.99	53.44	52.51	52.95	52.95	644,600
May 6, 2025	52.29	53.06	51.98	52.42	52.42	714,400
May 5, 2025	0.65 Dividend
May 5, 2025	53.42	54.56	53.40	53.45	53.45	817,000
May 2, 2025	54.16	55.50	53.97	54.81	54.16	877,800
May 1, 2025	53.92	54.53	53.04	53.41	52.78	891,900
Apr 30, 2025	52.12	53.68	51.64	53.58	52.94	1,047,800
Apr 29, 2025	52.55	53.84	51.79	53.31	52.68	1,223,400
Apr 28, 2025	52.54	53.58	51.95	52.83	52.20	919,300
Apr 25, 2025	52.39	53.24	51.96	52.53	51.91	1,040,900
Apr 24, 2025	50.37	53.10	50.00	52.61	51.99	1,859,300
Apr 23, 2025	53.39	55.23	51.92	52.15	51.53	2,261,100
Apr 22, 2025	50.67	51.91	50.17	51.37	50.76	1,084,400
Apr 21, 2025	51.10	51.38	48.96	49.64	49.05	967,200
Apr 17, 2025	50.73	52.20	50.73	51.63	51.02	732,700
Apr 16, 2025	51.50	52.14	50.27	50.77	50.17	766,700
Apr 15, 2025	52.35	53.31	52.00	52.35	51.73	696,800
Apr 14, 2025	51.92	52.60	50.92	52.12	51.50	1,271,600
Apr 11, 2025	49.90	53.24	48.73	50.60	50.00	996,300
Apr 10, 2025	52.85	53.09	49.88	50.78	50.18	1,177,600
Apr 9, 2025	48.07	55.21	47.00	54.31	53.67	1,398,000
Apr 8, 2025	52.10	52.81	47.86	48.86	48.28	1,685,700
Apr 7, 2025	48.19	52.83	47.09	50.05	49.46	1,618,900
Apr 4, 2025	50.67	51.46	48.30	50.56	49.96	1,489,800
Apr 3, 2025	56.36	56.36	52.78	52.94	52.31	1,330,600
Apr 2, 2025	57.06	60.62	57.06	60.13	59.42	820,500
Apr 1, 2025	58.03	59.00	57.23	58.38	57.69	737,900
Mar 31, 2025	56.97	58.78	56.48	58.36	57.67	929,000
Mar 28, 2025	59.46	60.36	57.33	57.91	57.22	705,600
Mar 27, 2025	60.81	61.06	59.06	59.66	58.95	1,320,100
Mar 26, 2025	63.23	63.95	61.62	61.63	60.90	703,300
Mar 25, 2025	63.13	63.83	62.54	62.92	62.17	665,800
Mar 24, 2025	62.34	63.40	62.07	62.99	62.24	703,100
Mar 21, 2025	59.88	61.51	59.67	60.89	60.17	5,740,400
Mar 20, 2025	59.95	61.28	59.95	60.50	59.78	860,800
Mar 19, 2025	59.31	61.22	58.94	60.18	59.47	1,001,100
Mar 18, 2025	59.82	60.12	58.98	59.41	58.71	1,118,600
Mar 17, 2025	59.47	60.70	59.47	60.20	59.49	644,500
Mar 14, 2025	59.05	60.01	57.92	59.55	58.84	600,400
Mar 13, 2025	59.16	59.69	57.83	58.55	57.86	1,609,200
Mar 12, 2025	61.09	61.17	59.50	60.09	59.38	1,215,800
Mar 11, 2025	59.43	61.12	59.11	59.79	59.08	1,281,500
Mar 10, 2025	60.60	61.24	58.82	59.24	58.54	2,098,600
Mar 7, 2025	62.17	62.47	59.65	61.82	61.09	659,900
Mar 6, 2025	63.04	64.56	62.08	62.47	61.73	867,200
Mar 5, 2025	65.08	65.38	63.68	64.29	63.53	882,600
Mar 4, 2025	66.93	67.08	63.46	64.67	63.90	1,596,800
Mar 3, 2025	70.55	71.30	67.55	68.17	67.36	727,000
Feb 28, 2025	69.65	70.69	69.19	70.64	69.80	562,800
Feb 27, 2025	69.83	71.26	69.52	69.56	68.74	794,600
Feb 26, 2025	69.04	71.46	68.99	70.59	69.75	1,192,900
Feb 25, 2025	70.80	70.80	67.75	69.04	68.22	1,397,800
Feb 24, 2025	71.13	71.78	69.69	70.41	69.57	821,300
Feb 21, 2025	73.56	73.73	69.21	71.27	70.42	1,220,200
Feb 20, 2025	77.54	77.85	73.31	73.56	72.69	593,600
Feb 19, 2025	76.48	78.57	76.08	77.75	76.83	673,000
Feb 18, 2025	0.65 Dividend
Feb 18, 2025	75.83	77.38	75.25	77.34	76.42	540,000
Feb 14, 2025	76.26	77.17	75.77	75.95	74.41	490,200
Feb 13, 2025	76.69	76.93	74.90	75.76	74.22	784,400
Feb 12, 2025	76.22	77.14	74.81	76.02	74.48	795,300
Feb 11, 2025	77.98	78.41	76.92	77.57	75.99	836,500
Feb 10, 2025	78.94	79.43	77.22	78.51	76.91	1,427,900
Feb 7, 2025	81.34	81.38	78.29	78.80	77.20	1,058,400
Feb 6, 2025	81.54	82.89	76.80	81.20	79.55	1,525,600
Feb 5, 2025	78.34	80.08	78.32	79.68	78.06	1,307,000
Feb 4, 2025	78.00	79.94	77.59	77.61	76.03	1,160,200
Feb 3, 2025	75.00	77.65	74.63	77.58	76.00	567,000
Jan 31, 2025	78.57	80.00	78.07	78.29	76.70	520,700
Jan 30, 2025	78.40	78.86	77.34	77.77	76.19	333,500
Jan 29, 2025	77.47	79.15	76.60	77.36	75.79	503,200
Jan 28, 2025	75.95	78.06	75.95	77.74	76.16	335,900
Jan 27, 2025	77.38	77.79	75.28	75.99	74.45	687,000
Jan 24, 2025	77.21	78.17	76.85	78.04	76.45	481,900
Jan 23, 2025	78.25	78.68	77.49	77.87	76.29	580,900
Jan 22, 2025	79.29	79.54	78.38	78.49	76.90	833,600
Jan 21, 2025	78.00	79.36	77.82	79.21	77.60	485,400
Jan 17, 2025	77.41	77.65	76.66	77.34	75.77	523,400
Jan 16, 2025	75.66	77.33	75.54	76.57	75.01	455,000
Jan 15, 2025	76.01	76.30	74.32	75.28	73.75	586,400
Jan 14, 2025	71.79	72.90	70.89	72.81	71.33	633,500
Jan 13, 2025	70.39	71.07	69.70	70.72	69.28	871,400
Jan 10, 2025	72.11	72.38	70.69	71.44	69.99	1,044,800
Jan 8, 2025	74.14	76.67	73.82	74.73	73.21	1,533,500
Jan 7, 2025	75.79	75.86	72.56	73.88	72.38	841,500
Jan 6, 2025	75.39	76.24	74.70	75.46	73.93	550,000
Jan 3, 2025	74.38	75.13	74.15	74.86	73.34	513,700
Jan 2, 2025	74.18	75.38	73.59	74.20	72.69	1,123,600
Dec 31, 2024	74.84	74.86	73.67	73.88	72.38	383,700
Dec 30, 2024	73.59	74.50	72.65	74.17	72.66	406,500
Dec 27, 2024	74.52	75.30	73.28	74.46	72.95	284,300
Dec 26, 2024	74.40	75.77	74.18	75.41	73.88	311,600
Dec 24, 2024	74.28	75.01	73.89	74.84	73.32	168,700
Dec 23, 2024	73.47	74.33	73.17	74.28	72.77	407,600
Dec 20, 2024	70.66	74.09	70.66	73.81	72.31	1,260,000
Dec 19, 2024	72.08	73.57	71.24	71.72	70.26	533,600
Dec 18, 2024	74.79	76.79	70.44	70.99	69.55	928,800
Dec 17, 2024	75.04	75.49	73.42	74.40	72.89	665,200
Dec 16, 2024	74.05	76.31	73.57	75.99	74.45	525,300
Dec 13, 2024	75.10	75.65	73.42	73.93	72.43	346,200
Dec 12, 2024	74.13	75.69	73.92	75.10	73.57	479,800
Dec 11, 2024	74.23	74.94	73.88	74.29	72.78	656,200
Dec 10, 2024	75.45	75.54	73.43	73.63	72.13	1,011,700
Dec 9, 2024	77.16	78.15	75.08	75.60	74.06	798,100
Dec 6, 2024	76.47	76.47	74.97	75.69	74.15	361,200
Dec 5, 2024	75.62	76.36	75.16	75.25	73.72	422,800
Dec 4, 2024	75.82	76.67	75.29	75.94	74.40	567,300
Dec 3, 2024	76.37	76.89	75.25	75.46	73.93	453,100
Dec 2, 2024	77.66	77.74	75.77	75.81	74.27	438,400
Nov 29, 2024	76.63	77.29	75.68	76.98	75.42	326,300
Nov 27, 2024	77.19	78.01	75.64	75.85	74.31	456,300
Nov 26, 2024	76.56	77.28	75.80	76.90	75.34	343,400
Nov 25, 2024	75.95	78.27	75.95	77.58	76.00	718,700
Nov 22, 2024	75.07	75.81	74.42	75.05	73.53	493,700
Nov 21, 2024	74.02	75.44	73.27	74.64	73.12	521,500
Nov 20, 2024	73.94	73.94	72.65	73.38	71.89	326,400
Nov 19, 2024	72.70	74.49	72.60	73.93	72.43	451,700
Nov 18, 2024	75.38	75.38	73.52	73.65	72.15	449,400
Nov 15, 2024	76.71	76.71	74.66	74.69	73.17	664,300
Nov 14, 2024	75.87	76.70	75.08	76.33	74.78	714,100
Nov 13, 2024	77.56	77.77	75.08	75.36	73.83	833,200
Nov 12, 2024	77.68	78.51	76.43	76.93	75.37	780,000
Nov 11, 2024	78.63	79.49	77.37	78.00	76.42	909,000
Nov 8, 2024	78.04	78.32	76.58	77.01	75.45	645,100
Nov 7, 2024	80.35	81.60	76.50	77.27	75.70	1,746,800
Nov 6, 2024	75.44	80.61	74.68	80.49	78.85	2,133,100
Nov 5, 2024	65.91	68.01	65.79	68.00	66.62	542,300
Nov 4, 2024	0.6 Dividend
Nov 4, 2024	66.00	66.23	65.18	65.74	64.40	598,100
Nov 1, 2024	67.20	68.03	66.75	66.93	64.98	365,800
Oct 31, 2024	66.99	68.06	66.39	66.40	64.47	379,700
Oct 30, 2024	67.45	69.02	66.73	66.88	64.93	306,500
Oct 29, 2024	66.44	67.52	65.90	67.48	65.52	429,600
Oct 28, 2024	65.39	67.39	65.22	67.04	65.09	580,600
Oct 25, 2024	67.58	68.01	65.83	65.89	63.97	1,228,200
Oct 24, 2024	68.27	69.17	66.32	66.96	65.01	837,200
Oct 23, 2024	69.79	70.17	68.10	68.24	66.25	647,100
Oct 22, 2024	70.48	70.68	69.77	70.39	68.34	400,800
Oct 21, 2024	71.50	71.50	70.50	70.64	68.58	530,800
Oct 18, 2024	72.18	72.30	71.24	71.32	69.24	497,900
Oct 17, 2024	71.37	72.80	71.26	71.90	69.81	385,600
Oct 16, 2024	71.92	72.40	71.40	71.75	69.66	501,200
Oct 15, 2024	69.51	72.15	69.46	70.95	68.89	708,000
Oct 14, 2024	68.88	69.77	68.82	69.67	67.64	430,600
Oct 11, 2024	66.92	69.01	66.92	68.98	66.97	439,600
Oct 10, 2024	66.21	66.83	65.80	66.73	64.79	580,800
Oct 9, 2024	67.31	68.05	66.43	67.22	65.26	747,600
Oct 8, 2024	66.69	67.50	66.50	67.22	65.26	693,000
Oct 7, 2024	68.45	68.45	66.56	66.60	64.66	542,600
Oct 4, 2024	67.58	68.82	67.14	68.69	66.69	829,200
Oct 3, 2024	66.23	67.23	65.85	66.42	64.49	693,600
Oct 2, 2024	67.29	68.46	66.26	66.44	64.51	905,800
Oct 1, 2024	68.41	68.41	67.08	67.93	65.95	857,700
Sep 30, 2024	68.39	68.82	67.68	68.51	66.52	598,300
Sep 27, 2024	69.77	70.19	68.09	68.93	66.92	621,500
Sep 26, 2024	69.89	70.72	69.17	69.21	67.20	446,100
Sep 25, 2024	70.50	70.78	68.86	69.43	67.41	652,900
Sep 24, 2024	70.47	70.59	69.66	70.57	68.52	625,400
Sep 23, 2024	70.62	71.34	69.74	70.09	68.05	806,500
Sep 20, 2024	70.76	70.82	69.57	70.17	68.13	1,312,800
Sep 19, 2024	70.72	70.75	69.68	70.62	68.57	977,100
Sep 18, 2024	69.60	70.66	68.40	68.93	66.92	590,800
Sep 17, 2024	68.74	70.06	68.56	69.28	67.26	615,400
Sep 16, 2024	67.46	68.34	66.67	68.30	66.31	468,100
Sep 13, 2024	65.08	68.02	65.07	67.35	65.39	669,000
Sep 12, 2024	62.60	64.45	62.01	64.10	62.23	785,800
Sep 11, 2024	63.20	63.29	61.41	62.69	60.87	853,700
Sep 10, 2024	64.62	64.62	62.34	63.45	61.60	1,015,000
Sep 9, 2024	63.81	65.37	63.44	64.35	62.48	743,500
Sep 6, 2024	65.26	65.75	62.86	63.48	61.63	1,150,200
Sep 5, 2024	64.72	65.73	64.22	65.29	63.39	408,500
Sep 4, 2024	64.17	65.36	64.06	64.35	62.48	1,124,900
Sep 3, 2024	65.86	66.54	63.82	64.62	62.74	597,300
Aug 30, 2024	66.80	66.87	66.01	66.79	64.85	566,900
Aug 29, 2024	67.31	67.31	66.58	66.65	64.71	483,500
Aug 28, 2024	67.66	68.56	66.86	66.86	64.91	576,600
Aug 27, 2024	67.75	68.57	67.40	68.25	66.26	553,600
Aug 26, 2024	68.29	68.36	67.31	68.36	66.37	644,900
Aug 23, 2024	65.60	68.30	65.57	67.80	65.83	953,300
Aug 22, 2024	64.00	65.55	63.83	65.41	63.51	671,000
Aug 21, 2024	63.55	64.44	62.92	64.03	62.17	257,700
Aug 20, 2024	64.52	64.54	63.00	63.25	61.41	203,900
Aug 19, 2024	64.89	65.13	64.26	64.73	62.85	424,900
Aug 16, 2024	63.94	64.95	63.64	64.86	62.97	379,900
Aug 15, 2024	64.15	64.62	63.55	64.15	62.28	513,900
Aug 14, 2024	62.35	62.68	61.35	62.66	60.84	373,500
Aug 13, 2024	60.78	62.24	60.30	62.06	60.25	375,200
Aug 12, 2024	61.06	61.08	60.00	60.13	58.38	325,000
Aug 9, 2024	60.72	61.37	60.31	61.10	59.32	320,000
Aug 8, 2024	60.44	61.15	59.84	60.51	58.75	612,100
Aug 7, 2024	61.60	62.06	59.41	59.58	57.85	698,000
Aug 6, 2024	59.64	61.61	59.30	60.82	59.05	662,000
Aug 5, 2024	0.6 Dividend
Aug 5, 2024	58.53	61.33	58.01	59.72	57.98	829,000
Aug 2, 2024	61.53	62.70	61.17	62.22	59.83	1,003,800
Aug 1, 2024	68.53	68.82	64.10	64.25	61.78	1,032,500
Jul 31, 2024	69.29	70.00	67.87	68.00	65.38	1,071,100
Jul 30, 2024	68.04	69.47	67.64	69.13	66.47	902,200
Jul 29, 2024	68.32	68.84	66.41	67.39	64.80	591,200
Jul 26, 2024	68.08	68.37	66.83	68.08	65.46	723,500
Jul 25, 2024	62.32	67.75	62.32	66.82	64.25	1,634,500
Jul 24, 2024	64.27	64.83	62.69	62.79	60.38	991,900
Jul 23, 2024	64.78	66.56	64.67	64.79	62.30	538,300
Jul 22, 2024	64.62	65.12	63.60	64.78	62.29	748,100
Jul 19, 2024	65.04	65.51	63.74	64.34	61.87	472,600
Jul 18, 2024	66.60	68.50	64.96	65.09	62.59	814,300
Jul 17, 2024	65.93	67.50	65.42	66.85	64.28	688,500
Jul 16, 2024	64.04	66.55	64.04	66.28	63.73	731,500
Jul 15, 2024	61.93	63.95	61.77	63.92	61.46	742,800
Jul 12, 2024	60.76	61.63	60.53	61.02	58.67	537,000
Jul 11, 2024	59.69	60.63	59.09	60.11	57.80	802,400
Jul 10, 2024	57.94	59.05	57.53	58.84	56.58	434,200
Jul 9, 2024	58.08	58.63	57.87	58.15	55.91	456,200
Jul 8, 2024	58.37	59.01	57.75	57.78	55.56	374,800
Jul 5, 2024	57.01	58.18	56.62	58.08	55.85	275,100
Jul 3, 2024	57.68	57.80	57.09	57.26	55.06	189,200
Jul 2, 2024	56.99	57.75	56.95	57.24	55.04	295,900
Jul 1, 2024	56.84	57.46	56.25	57.14	54.94	468,200
Jun 28, 2024	55.15	57.41	55.10	56.86	54.67	2,066,600
Jun 27, 2024	53.50	54.78	53.03	54.68	52.58	842,900
Jun 26, 2024	52.41	53.36	52.27	53.31	51.26	483,000
Jun 25, 2024	52.99	53.41	52.31	52.84	50.81	451,000
Jun 24, 2024	52.89	53.86	52.85	53.16	51.12	466,700
Jun 21, 2024	53.79	53.79	52.47	52.66	50.63	1,112,000
Jun 20, 2024	53.64	54.11	53.00	53.76	51.69	420,300
Jun 18, 2024	52.47	53.94	52.47	53.69	51.63	411,400
Jun 17, 2024	52.28	52.62	51.80	52.36	50.35	328,500
Jun 14, 2024	51.67	52.86	51.67	52.41	50.39	382,400
Jun 13, 2024	52.67	52.78	51.84	52.30	50.29	301,600
Jun 12, 2024	54.07	55.16	52.89	52.95	50.91	680,300
Jun 11, 2024	52.55	53.18	52.29	52.31	50.30	429,500
Jun 10, 2024	53.37	53.86	52.67	52.80	50.77	522,200
Jun 7, 2024	53.91	54.47	53.65	54.10	52.02	399,000
Jun 6, 2024	55.04	55.35	54.35	54.52	52.42	278,200
Jun 5, 2024	55.26	56.04	54.78	55.23	53.11	465,800
Jun 4, 2024	55.10	55.53	54.65	54.81	52.70	431,000
Jun 3, 2024	57.01	57.01	55.36	55.49	53.36	494,500
May 31, 2024	56.71	56.76	55.00	56.61	54.43	1,019,100
May 30, 2024	56.00	56.56	55.71	56.34	54.17	297,800
May 29, 2024	57.09	57.12	55.43	55.60	53.46	425,500
May 28, 2024	58.11	58.36	57.39	57.84	55.62	480,800
May 24, 2024	57.01	57.91	56.86	57.88	55.65	339,100
May 23, 2024	57.77	57.77	56.40	56.65	54.47	489,000
May 22, 2024	57.84	58.26	57.35	57.75	55.53	595,000
May 21, 2024	56.91	58.00	56.51	57.92	55.69	431,700
May 20, 2024	56.50	57.36	56.44	56.91	54.72	385,300

EVR Evercore Inc.

240.26

-0.55%

LAZ Lazard, Inc.

46.03

-0.71%

PJT PJT Partners Inc.

150.91

+0.28%

HLI Houlihan Lokey, Inc.

178.89

-1.06%

PIPR Piper Sandler Companies

266.96

-0.11%

NMR Nomura Holdings, Inc.

5.96

-0.67%

SF-PB Stifel Financial Corp.

24.30

+0.41%

PWP Perella Weinberg Partners

18.87

-1.36%

MKTX MarketAxess Holdings Inc.

219.42

+1.58%

XP XP Inc.

18.63

-0.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Moelis & Company (MC)

Related Tickers