Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Moelis & Company (MC)

Compare
57.91
-1.75
(-2.93%)
At close: March 28 at 4:00:02 PM EDT
57.00
-0.91
(-1.57%)
After hours: March 28 at 6:47:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202559.4660.3657.3357.9157.91705,600
Mar 27, 202560.8161.0659.0659.6659.661,320,100
Mar 26, 202563.2363.9561.6261.6361.63703,300
Mar 25, 202563.1363.8362.5462.9262.92665,800
Mar 24, 202562.3463.4062.0762.9962.99703,100
Mar 21, 202559.8861.5159.6760.8960.895,740,400
Mar 20, 202559.9561.2859.9560.5060.50860,800
Mar 19, 202559.3161.2258.9460.1860.181,001,100
Mar 18, 202559.8260.1258.9859.4159.411,118,600
Mar 17, 202559.4760.7059.4760.2060.20644,500
Mar 14, 202559.0560.0157.9259.5559.55600,400
Mar 13, 202559.1659.6957.8358.5558.551,609,200
Mar 12, 202561.0961.1759.5060.0960.091,215,800
Mar 11, 202559.4361.1259.1159.7959.791,281,500
Mar 10, 202560.6061.2458.8259.2459.242,098,600
Mar 7, 202562.1762.4759.6561.8261.82659,900
Mar 6, 202563.0464.5662.0862.4762.47867,200
Mar 5, 202565.0865.3863.6864.2964.29882,600
Mar 4, 202566.9367.0863.4664.6764.671,596,800
Mar 3, 202570.5571.3067.5568.1768.17727,000
Feb 28, 202569.6570.6969.1970.6470.64562,800
Feb 27, 202569.8371.2669.5269.5669.56794,600
Feb 26, 202569.0471.4668.9970.5970.591,192,900
Feb 25, 202570.8070.8067.7569.0469.041,397,800
Feb 24, 202571.1371.7869.6970.4170.41821,300
Feb 21, 202573.5673.7369.2171.2771.271,220,200
Feb 20, 202577.5477.8573.3173.5673.56593,600
Feb 19, 202576.4878.5776.0877.7577.75673,000
Feb 18, 2025 0.65 Dividend
Feb 18, 202575.8377.3875.2577.3477.34540,000
Feb 14, 202576.2677.1775.7775.9575.30490,200
Feb 13, 202576.6976.9374.9075.7675.11784,400
Feb 12, 202576.2277.1474.8176.0275.37795,300
Feb 11, 202577.9878.4176.9277.5776.91836,500
Feb 10, 202578.9479.4377.2278.5177.841,427,900
Feb 7, 202581.3481.3878.2978.8078.131,058,400
Feb 6, 202581.5482.8976.8081.2080.511,525,600
Feb 5, 202578.3480.0878.3279.6879.001,307,000
Feb 4, 202578.0079.9477.5977.6176.951,160,200
Feb 3, 202575.0077.6574.6377.5876.92567,000
Jan 31, 202578.5780.0078.0778.2977.62520,700
Jan 30, 202578.4078.8677.3477.7777.10333,500
Jan 29, 202577.4779.1576.6077.3676.70503,200
Jan 28, 202575.9578.0675.9577.7477.07335,900
Jan 27, 202577.3877.7975.2875.9975.34687,000
Jan 24, 202577.2178.1776.8578.0477.37481,900
Jan 23, 202578.2578.6877.4977.8777.20580,900
Jan 22, 202579.2979.5478.3878.4977.82833,600
Jan 21, 202578.0079.3677.8279.2178.53485,400
Jan 17, 202577.4177.6576.6677.3476.68523,400
Jan 16, 202575.6677.3375.5476.5775.91455,000
Jan 15, 202576.0176.3074.3275.2874.64586,400
Jan 14, 202571.7972.9070.8972.8172.19633,500
Jan 13, 202570.3971.0769.7070.7270.11871,400
Jan 10, 202572.1172.3870.6971.4470.831,044,800
Jan 8, 202574.1476.6773.8274.7374.091,533,500
Jan 7, 202575.7975.8672.5673.8873.25841,500
Jan 6, 202575.3976.2474.7075.4674.81550,000
Jan 3, 202574.3875.1374.1574.8674.22513,700
Jan 2, 202574.1875.3873.5974.2073.561,123,600
Dec 31, 202474.8474.8673.6773.8873.25383,700
Dec 30, 202473.5974.5072.6574.1773.54406,500
Dec 27, 202474.5275.3073.2874.4673.82284,300
Dec 26, 202474.4075.7774.1875.4174.76311,600
Dec 24, 202474.2875.0173.8974.8474.20168,700
Dec 23, 202473.4774.3373.1774.2873.64407,600
Dec 20, 202470.6674.0970.6673.8173.181,260,000
Dec 19, 202472.0873.5771.2471.7271.11533,600
Dec 18, 202474.7976.7970.4470.9970.38928,800
Dec 17, 202475.0475.4973.4274.4073.76665,200
Dec 16, 202474.0576.3173.5775.9975.34525,300
Dec 13, 202475.1075.6573.4273.9373.30346,200
Dec 12, 202474.1375.6973.9275.1074.46479,800
Dec 11, 202474.2374.9473.8874.2973.65656,200
Dec 10, 202475.4575.5473.4373.6373.001,011,700
Dec 9, 202477.1678.1575.0875.6074.95798,100
Dec 6, 202476.4776.4774.9775.6975.04361,200
Dec 5, 202475.6276.3675.1675.2574.61422,800
Dec 4, 202475.8276.6775.2975.9475.29567,300
Dec 3, 202476.3776.8975.2575.4674.81453,100
Dec 2, 202477.6677.7475.7775.8175.16438,400
Nov 29, 202476.6377.2975.6876.9876.32326,300
Nov 27, 202477.1978.0175.6475.8575.20456,300
Nov 26, 202476.5677.2875.8076.9076.24343,400
Nov 25, 202475.9578.2775.9577.5876.92718,700
Nov 22, 202475.0775.8174.4275.0574.41493,700
Nov 21, 202474.0275.4473.2774.6474.00521,500
Nov 20, 202473.9473.9472.6573.3872.75326,400
Nov 19, 202472.7074.4972.6073.9373.30451,700
Nov 18, 202475.3875.3873.5273.6573.02449,400
Nov 15, 202476.7176.7174.6674.6974.05664,300
Nov 14, 202475.8776.7075.0876.3375.68714,100
Nov 13, 202477.5677.7775.0875.3674.72833,200
Nov 12, 202477.6878.5176.4376.9376.27780,000
Nov 11, 202478.6379.4977.3778.0077.33909,000
Nov 8, 202478.0478.3276.5877.0176.35645,100
Nov 7, 202480.3581.6076.5077.2776.611,746,800
Nov 6, 202475.4480.6174.6880.4979.802,133,100
Nov 5, 202465.9168.0165.7968.0067.42542,300
Nov 4, 2024 0.60 Dividend
Nov 4, 202466.0066.2365.1865.7465.18598,100
Nov 1, 202467.2068.0366.7566.9365.76365,800
Oct 31, 202466.9968.0666.3966.4065.24379,700
Oct 30, 202467.4569.0266.7366.8865.71306,500
Oct 29, 202466.4467.5265.9067.4866.30429,600
Oct 28, 202465.3967.3965.2267.0465.87580,600
Oct 25, 202467.5868.0165.8365.8964.741,228,200
Oct 24, 202468.2769.1766.3266.9665.79837,200
Oct 23, 202469.7970.1768.1068.2467.05647,100
Oct 22, 202470.4870.6869.7770.3969.16400,800
Oct 21, 202471.5071.5070.5070.6469.41530,800
Oct 18, 202472.1872.3071.2471.3270.08497,900
Oct 17, 202471.3772.8071.2671.9070.65385,600
Oct 16, 202471.9272.4071.4071.7570.50501,200
Oct 15, 202469.5172.1569.4670.9569.71708,000
Oct 14, 202468.8869.7768.8269.6768.45430,600
Oct 11, 202466.9269.0166.9268.9867.78439,600
Oct 10, 202466.2166.8365.8066.7365.57580,800
Oct 9, 202467.3168.0566.4367.2266.05747,600
Oct 8, 202466.6967.5066.5067.2266.05693,000
Oct 7, 202468.4568.4566.5666.6065.44542,600
Oct 4, 202467.5868.8267.1468.6967.49829,200
Oct 3, 202466.2367.2365.8566.4265.26693,600
Oct 2, 202467.2968.4666.2666.4465.28905,800
Oct 1, 202468.4168.4167.0867.9366.74857,700
Sep 30, 202468.3968.8267.6868.5167.31598,300
Sep 27, 202469.7770.1968.0968.9367.73621,500
Sep 26, 202469.8970.7269.1769.2168.00446,100
Sep 25, 202470.5070.7868.8669.4368.22652,900
Sep 24, 202470.4770.5969.6670.5769.34625,400
Sep 23, 202470.6271.3469.7470.0968.87806,500
Sep 20, 202470.7670.8269.5770.1768.951,312,800
Sep 19, 202470.7270.7569.6870.6269.39977,100
Sep 18, 202469.6070.6668.4068.9367.73590,800
Sep 17, 202468.7470.0668.5669.2868.07615,400
Sep 16, 202467.4668.3466.6768.3067.11468,100
Sep 13, 202465.0868.0265.0767.3566.17669,000
Sep 12, 202462.6064.4562.0164.1062.98785,800
Sep 11, 202463.2063.2961.4162.6961.60853,700
Sep 10, 202464.6264.6262.3463.4562.341,015,000
Sep 9, 202463.8165.3763.4464.3563.23743,500
Sep 6, 202465.2665.7562.8663.4862.371,150,200
Sep 5, 202464.7265.7364.2265.2964.15408,500
Sep 4, 202464.1765.3664.0664.3563.231,124,900
Sep 3, 202465.8666.5463.8264.6263.49597,300
Aug 30, 202466.8066.8766.0166.7965.62566,900
Aug 29, 202467.3167.3166.5866.6565.49483,500
Aug 28, 202467.6668.5666.8666.8665.69576,600
Aug 27, 202467.7568.5767.4068.2567.06553,600
Aug 26, 202468.2968.3667.3168.3667.17644,900
Aug 23, 202465.6068.3065.5767.8066.62953,300
Aug 22, 202464.0065.5563.8365.4164.27671,000
Aug 21, 202463.5564.4462.9264.0362.91257,700
Aug 20, 202464.5264.5463.0063.2562.15203,900
Aug 19, 202464.8965.1364.2664.7363.60424,900
Aug 16, 202463.9464.9563.6464.8663.73379,900
Aug 15, 202464.1564.6263.5564.1563.03513,900
Aug 14, 202462.3562.6861.3562.6661.57373,500
Aug 13, 202460.7862.2460.3062.0660.98375,200
Aug 12, 202461.0661.0860.0060.1359.08325,000
Aug 9, 202460.7261.3760.3161.1060.03320,000
Aug 8, 202460.4461.1559.8460.5159.45612,100
Aug 7, 202461.6062.0659.4159.5858.54698,000
Aug 6, 202459.6461.6159.3060.8259.76662,000
Aug 5, 2024 0.60 Dividend
Aug 5, 202458.5361.3358.0159.7258.68829,000
Aug 2, 202461.5362.7061.1762.2260.541,003,800
Aug 1, 202468.5368.8264.1064.2562.521,032,500
Jul 31, 202469.2970.0067.8768.0066.171,071,100
Jul 30, 202468.0469.4767.6469.1367.27902,200
Jul 29, 202468.3268.8466.4167.3965.58591,200
Jul 26, 202468.0868.3766.8368.0866.25723,500
Jul 25, 202462.3267.7562.3266.8265.021,634,500
Jul 24, 202464.2764.8362.6962.7961.10991,900
Jul 23, 202464.7866.5664.6764.7963.05538,300
Jul 22, 202464.6265.1263.6064.7863.04748,100
Jul 19, 202465.0465.5163.7464.3462.61472,600
Jul 18, 202466.6068.5064.9665.0963.34814,300
Jul 17, 202465.9367.5065.4266.8565.05688,500
Jul 16, 202464.0466.5564.0466.2864.50731,500
Jul 15, 202461.9363.9561.7763.9262.20742,800
Jul 12, 202460.7661.6360.5361.0259.38537,000
Jul 11, 202459.6960.6359.0960.1158.49802,400
Jul 10, 202457.9459.0557.5358.8457.26434,200
Jul 9, 202458.0858.6357.8758.1556.58456,200
Jul 8, 202458.3759.0157.7557.7856.22374,800
Jul 5, 202457.0158.1856.6258.0856.52275,100
Jul 3, 202457.6857.8057.0957.2655.72189,200
Jul 2, 202456.9957.7556.9557.2455.70295,900
Jul 1, 202456.8457.4656.2557.1455.60468,200
Jun 28, 202455.1557.4155.1056.8655.332,066,600
Jun 27, 202453.5054.7853.0354.6853.21842,900
Jun 26, 202452.4153.3652.2753.3151.87483,000
Jun 25, 202452.9953.4152.3152.8451.42451,000
Jun 24, 202452.8953.8652.8553.1651.73466,700
Jun 21, 202453.7953.7952.4752.6651.241,112,000
Jun 20, 202453.6454.1153.0053.7652.31420,300
Jun 18, 202452.4753.9452.4753.6952.24411,400
Jun 17, 202452.2852.6251.8052.3650.95328,500
Jun 14, 202451.6752.8651.6752.4151.00382,400
Jun 13, 202452.6752.7851.8452.3050.89301,600
Jun 12, 202454.0755.1652.8952.9551.52680,300
Jun 11, 202452.5553.1852.2952.3150.90429,500
Jun 10, 202453.3753.8652.6752.8051.38522,200
Jun 7, 202453.9154.4753.6554.1052.64399,000
Jun 6, 202455.0455.3554.3554.5253.05278,200
Jun 5, 202455.2656.0454.7855.2353.74465,800
Jun 4, 202455.1055.5354.6554.8153.33431,000
Jun 3, 202457.0157.0155.3655.4954.00494,500
May 31, 202456.7156.7655.0056.6155.091,019,100
May 30, 202456.0056.5655.7156.3454.82297,800
May 29, 202457.0957.1255.4355.6054.10425,500
May 28, 202458.1158.3657.3957.8456.28480,800
May 24, 202457.0157.9156.8657.8856.32339,100
May 23, 202457.7757.7756.4056.6555.12489,000
May 22, 202457.8458.2657.3557.7556.20595,000
May 21, 202456.9158.0056.5157.9256.36431,700
May 20, 202456.5057.3656.4456.9155.38385,300
May 17, 202456.3056.8155.8156.6655.13447,600
May 16, 202455.8056.4555.5656.3154.79328,400
May 15, 202456.2756.8355.8956.0354.52463,500
May 14, 202455.7356.1854.9355.7454.24484,900
May 13, 202454.6755.3854.4455.0453.56685,800
May 10, 202454.0854.4653.6554.4352.96482,500
May 9, 202453.1154.3252.8354.1452.68536,300
May 8, 202451.6152.9951.6052.9351.51470,500
May 7, 202452.7752.9752.0052.0350.63381,700
May 6, 202452.1952.6551.8252.3950.98581,000
May 3, 2024 0.60 Dividend
May 3, 202452.3852.4051.4151.5850.19466,800
May 2, 202451.2251.8750.5151.8649.88461,900
May 1, 202449.2651.7448.8350.4048.48947,700
Apr 30, 202449.7949.7948.9549.0847.21712,600
Apr 29, 202449.9650.7449.7650.0548.14545,700
Apr 26, 202450.1950.9749.5449.7547.85811,600
Apr 25, 202450.5551.3846.2450.2648.341,758,900
Apr 24, 202454.6054.7253.3353.9951.93856,100
Apr 23, 202453.2554.7853.2454.6052.52612,300
Apr 22, 202452.0053.5751.6253.2251.19690,500
Apr 19, 202450.9752.0950.9751.6549.68589,500
Apr 18, 202451.3751.8250.8350.9749.02374,100
Apr 17, 202451.4751.8851.2151.2649.30307,200
Apr 16, 202451.4051.6950.7551.1149.16520,800
Apr 15, 202452.2252.4951.1251.7349.75587,300
Apr 12, 202452.8553.0251.6752.0550.06768,200
Apr 11, 202454.2454.2953.1953.4351.39723,600
Apr 10, 202455.8656.1753.9954.0451.98681,200
Apr 9, 202456.7257.3956.1657.1254.94399,800
Apr 8, 202457.1757.3856.1056.7054.54666,800
Apr 5, 202455.6856.5855.1856.3654.21455,700
Apr 4, 202456.9357.1155.6455.7153.58578,600
Apr 3, 202455.4856.7755.4856.2654.11429,800
Apr 2, 202455.7256.1554.9055.7553.62456,200
Apr 1, 202457.0157.0456.0156.1754.03316,000

Related Tickers

LAZ Lazard, Inc.
43.17
-3.66%
 
HLI Houlihan Lokey, Inc.
158.10
-1.71%
 
PJT PJT Partners Inc.
135.97
-2.82%
 
EVR Evercore Inc.
199.52
-2.73%
 
PWP Perella Weinberg Partners LP
18.45
-2.69%
 
PIPR Piper Sandler Companies
247.49
-2.48%
 
SF Stifel Financial Corp.
93.87
-3.30%
 
NMR Nomura Holdings, Inc.
6.39
-3.33%
 
VIRT Virtu Financial, Inc.
37.76
+0.13%
 
SF-PB Stifel Financial Corp.
24.51
0.00%