Moelis & (MC)
70.66
-2.90 (-3.94%)
At close: Feb 21, 2025, 3:15 PM
MC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 77.54 | 77.85 | 73.31 | 73.56 | -4.19 | -5.39% | 593,611 |
| Feb 19, 2025 | 76.48 | 78.57 | 76.08 | 77.75 | 0.41 | 0.53% | 673,000 |
| Feb 18, 2025 | 75.83 | 77.38 | 75.25 | 77.34 | 1.39 | 1.83% | 540,040 |
| Feb 14, 2025 | 76.26 | 77.17 | 75.77 | 75.95 | 0.19 | 0.25% | 490,208 |
| Feb 13, 2025 | 76.69 | 76.94 | 74.90 | 75.76 | -0.26 | -0.34% | 784,400 |
| Feb 12, 2025 | 76.22 | 77.14 | 74.81 | 76.02 | -1.55 | -2.00% | 795,300 |
| Feb 11, 2025 | 77.98 | 78.41 | 76.92 | 77.57 | -0.94 | -1.20% | 836,500 |
| Feb 10, 2025 | 78.94 | 79.44 | 77.22 | 78.51 | -0.29 | -0.37% | 1,427,900 |
| Feb 7, 2025 | 81.34 | 81.38 | 78.29 | 78.80 | -2.40 | -2.96% | 1,058,433 |
| Feb 6, 2025 | 81.54 | 82.89 | 76.80 | 81.20 | 1.52 | 1.91% | 1,525,641 |
| Feb 5, 2025 | 78.34 | 80.08 | 78.32 | 79.68 | 2.07 | 2.67% | 1,307,112 |
| Feb 4, 2025 | 78.00 | 79.94 | 77.59 | 77.61 | 0.03 | 0.04% | 1,160,211 |
| Feb 3, 2025 | 75.00 | 77.65 | 74.63 | 77.58 | -0.71 | -0.91% | 567,000 |
| Jan 31, 2025 | 78.57 | 80.00 | 78.07 | 78.29 | 0.52 | 0.67% | 520,750 |
| Jan 30, 2025 | 78.40 | 78.86 | 77.34 | 77.77 | 0.41 | 0.53% | 333,569 |
| Jan 29, 2025 | 77.47 | 79.15 | 76.60 | 77.36 | -0.38 | -0.49% | 503,200 |
| Jan 28, 2025 | 75.95 | 78.06 | 75.95 | 77.74 | 1.75 | 2.30% | 335,900 |
| Jan 27, 2025 | 77.38 | 77.79 | 75.28 | 75.99 | -2.05 | -2.63% | 687,000 |
| Jan 24, 2025 | 77.21 | 78.17 | 76.85 | 78.04 | 0.17 | 0.22% | 481,943 |
| Jan 23, 2025 | 78.25 | 78.68 | 77.49 | 77.87 | -0.62 | -0.79% | 580,900 |
| Jan 22, 2025 | 79.29 | 79.54 | 78.38 | 78.49 | -0.72 | -0.91% | 833,799 |
| Jan 21, 2025 | 78.00 | 79.36 | 77.82 | 79.21 | 1.87 | 2.42% | 485,400 |
| Jan 17, 2025 | 77.41 | 77.65 | 76.66 | 77.34 | 0.77 | 1.01% | 523,424 |
| Jan 16, 2025 | 75.66 | 77.33 | 75.55 | 76.57 | 1.29 | 1.71% | 455,007 |
| Jan 15, 2025 | 76.01 | 76.30 | 74.32 | 75.28 | 2.47 | 3.39% | 586,420 |
| Jan 14, 2025 | 71.79 | 72.90 | 70.89 | 72.81 | 2.09 | 2.96% | 633,500 |
| Jan 13, 2025 | 70.39 | 71.07 | 69.70 | 70.72 | -0.72 | -1.01% | 871,400 |
| Jan 10, 2025 | 72.11 | 72.38 | 70.69 | 71.44 | -3.29 | -4.40% | 1,044,800 |
| Jan 8, 2025 | 74.14 | 76.67 | 73.82 | 74.73 | 0.85 | 1.15% | 1,533,526 |
| Jan 7, 2025 | 75.79 | 75.86 | 72.56 | 73.88 | -1.58 | -2.09% | 841,522 |
| Jan 6, 2025 | 75.39 | 76.24 | 74.70 | 75.46 | 0.60 | 0.80% | 550,019 |
| Jan 3, 2025 | 74.38 | 75.13 | 74.15 | 74.86 | 0.66 | 0.89% | 513,739 |
| Jan 2, 2025 | 74.18 | 75.38 | 73.59 | 74.20 | 0.32 | 0.43% | 1,123,600 |
| Dec 31, 2024 | 74.84 | 74.86 | 73.67 | 73.88 | -0.29 | -0.39% | 383,730 |
| Dec 30, 2024 | 73.59 | 74.50 | 72.65 | 74.17 | -0.29 | -0.39% | 406,500 |
| Dec 27, 2024 | 74.52 | 75.30 | 73.28 | 74.46 | -0.95 | -1.26% | 284,309 |
| Dec 26, 2024 | 74.40 | 75.77 | 74.18 | 75.41 | 0.57 | 0.76% | 311,600 |
| Dec 24, 2024 | 74.28 | 75.01 | 73.89 | 74.84 | 0.56 | 0.75% | 168,700 |
| Dec 23, 2024 | 73.47 | 74.33 | 73.17 | 74.28 | 0.47 | 0.64% | 407,622 |
| Dec 20, 2024 | 70.66 | 74.09 | 70.66 | 73.81 | 2.09 | 2.91% | 1,260,007 |
| Dec 19, 2024 | 72.08 | 73.57 | 71.24 | 71.72 | 0.73 | 1.03% | 533,614 |
| Dec 18, 2024 | 74.79 | 76.79 | 70.44 | 70.99 | -3.41 | -4.58% | 928,814 |
| Dec 17, 2024 | 75.04 | 75.49 | 73.42 | 74.40 | -1.59 | -2.09% | 665,200 |
| Dec 16, 2024 | 74.05 | 76.31 | 73.58 | 75.99 | 2.06 | 2.79% | 525,300 |
| Dec 13, 2024 | 75.10 | 75.65 | 73.42 | 73.93 | -1.17 | -1.56% | 346,200 |
| Dec 12, 2024 | 74.13 | 75.69 | 73.92 | 75.10 | 0.81 | 1.09% | 479,815 |
| Dec 11, 2024 | 74.23 | 74.94 | 73.88 | 74.29 | 0.66 | 0.90% | 656,228 |
| Dec 10, 2024 | 75.45 | 75.54 | 73.43 | 73.63 | -1.97 | -2.61% | 1,011,753 |
| Dec 9, 2024 | 77.16 | 78.15 | 75.08 | 75.60 | -0.09 | -0.12% | 798,100 |
| Dec 6, 2024 | 76.47 | 76.47 | 74.97 | 75.69 | 0.44 | 0.58% | 361,200 |