We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Moelis and Company | NYSE:MC | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 1.32 | 2.69% | 50.40 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 51.74 | 48.825 | 49.26 | 947,563 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 50.40 | 1.32 | 2.69% | 48.825 | 51.74 | 947,543 |
| 30 Apr 2024 | 49.08 | -0.97 | -1.94% | 48.95 | 49.79 | 712,590 |
| 29 Apr 2024 | 50.05 | 0.30 | 0.60% | 49.755 | 50.74 | 545,653 |
| 26 Apr 2024 | 49.75 | -0.51 | -1.01% | 49.54 | 50.975 | 811,587 |
| 25 Apr 2024 | 50.26 | -3.73 | -6.91% | 46.24 | 51.38 | 1,758,853 |
| 24 Apr 2024 | 53.99 | -0.61 | -1.12% | 53.33 | 54.715 | 882,105 |
| 23 Apr 2024 | 54.60 | 1.38 | 2.59% | 53.06 | 54.78 | 611,466 |
| 22 Apr 2024 | 53.22 | 1.57 | 3.04% | 51.62 | 53.57 | 689,752 |
| 19 Apr 2024 | 51.65 | 0.68 | 1.33% | 50.97 | 52.09 | 589,537 |
| 18 Apr 2024 | 50.97 | -0.29 | -0.57% | 50.83 | 51.82 | 374,100 |
| 17 Apr 2024 | 51.26 | 0.15 | 0.29% | 51.21 | 51.88 | 307,198 |
| 16 Apr 2024 | 51.11 | -0.62 | -1.20% | 50.75 | 51.6896 | 520,766 |
| 15 Apr 2024 | 51.73 | -0.32 | -0.61% | 51.12 | 52.485 | 587,261 |
| 12 Apr 2024 | 52.05 | -1.38 | -2.58% | 51.67 | 53.02 | 766,911 |
| 11 Apr 2024 | 53.43 | -0.61 | -1.13% | 53.19 | 54.29 | 723,594 |
| 10 Apr 2024 | 54.04 | -3.08 | -5.39% | 53.99 | 56.175 | 681,155 |
| 09 Apr 2024 | 57.12 | 0.42 | 0.74% | 56.16 | 57.39 | 399,790 |
| 08 Apr 2024 | 56.70 | 0.34 | 0.60% | 56.105 | 57.38 | 666,789 |
| 05 Apr 2024 | 56.36 | 0.65 | 1.17% | 55.18 | 56.58 | 455,688 |
| 04 Apr 2024 | 55.71 | -0.55 | -0.98% | 55.64 | 57.11 | 578,594 |
| 03 Apr 2024 | 56.26 | 0.51 | 0.91% | 55.48 | 56.77 | 429,759 |
| 02 Apr 2024 | 55.75 | -0.42 | -0.75% | 54.90 | 56.15 | 456,246 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 54.60 | 54.715 | 46.24 | 50.67 | 942,158 | -4.20 | -7.69% |
| 1 Month | 55.48 | 57.39 | 46.24 | 52.64 | 654,657 | -5.08 | -9.16% |
| 3 Months | 55.00 | 57.895 | 46.24 | 53.82 | 700,983 | -4.60 | -8.36% |
| 6 Months | 41.65 | 58.67 | 40.68 | 52.56 | 658,685 | 8.75 | 21.01% |
| 1 Year | 37.88 | 58.67 | 33.87 | 47.98 | 742,417 | 12.52 | 33.05% |
| 3 Years | 55.02 | 77.49 | 33.115 | 48.10 | 585,343 | -4.62 | -8.40% |
| 5 Years | 41.00 | 77.49 | 22.11 | 43.56 | 567,174 | 9.40 | 22.93% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
