Moelis & Company (MC) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free MC Stock Alerts $57.44 -0.44 (-0.76%) (As of 02:50 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Moelis & Company Stock Price Performance5 Day Performance+1.34%1 Month Performance+15.46%3 Month Performance+6.87%6 Month Performance+23.87%Year-To-Date Performance+2.33%1 Year Performance+49.35% Receive MC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Moelis & Company and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Chaikin AnalyticsLog Into Marc's $5,000 System TodayNew Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024. More here. MC Stock Chart for Tuesday, May, 28, 2024 MC Chart by TradingView Moelis & Company Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$57.88$57.88$57.91$56.86339,100 shs$4.33 billion05/24/2024$56.68$57.88+2.12%$57.91$56.86339,114 shs$4.33 billion05/23/2024$57.76$56.68-1.87%$57.66$56.40489,025 shs$4.24 billion05/22/2024$57.90$57.76-0.24%$58.26$57.35595,004 shs$4.32 billion05/21/2024$56.91$57.90+1.74%$57.99$56.51431,729 shs$4.33 billion05/20/2024$56.66$56.91+0.44%$57.36$56.44385,261 shs$4.26 billion Get the Latest News and Ratings for MC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Moelis & Company and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$56.31$56.62+0.55%$56.81$55.81447,571 shs$4.23 billion05/16/2024$56.01$56.31+0.54%$56.45$55.56328,362 shs$4.21 billion05/15/2024$55.76$56.01+0.45%$56.82$55.90463,479 shs$4.19 billion05/14/2024$55.04$55.76+1.31%$56.16$54.93484,858 shs$4.17 billion05/13/2024$54.43$55.04+1.12%$55.38$54.45684,029 shs$4.12 billion05/10/2024$54.14$54.44+0.55%$54.45$53.74482,467 shs$4.07 billion05/09/2024$52.91$54.14+2.32%$54.32$52.84536,335 shs$4.05 billion05/08/2024$52.03$52.91+1.69%$52.99$51.61470,490 shs$3.96 billion05/07/2024$52.43$52.03-0.76%$52.98$52.00379,804 shs$3.89 billion05/06/2024$51.58$52.43+1.65%$52.65$51.82581,027 shs$3.92 billion05/03/2024$51.84$51.58-0.50%$52.40$51.41466,737 shs$3.67 billion05/02/2024$50.40$51.84+2.87%$51.86$50.51461,883 shs$3.69 billion05/01/2024$49.08$50.40+2.68%$51.74$48.83947,701 shs$3.59 billion04/30/2024$50.05$49.08-1.94%$49.71$48.96712,590 shs$3.49 billion04/29/2024$49.75$50.05+0.60%$50.74$49.76545,653 shs$3.56 billion04/26/2024$50.26$49.75-1.01%$50.98$49.54810,448 shs$3.54 billion04/25/2024$53.99$50.26-6.91%$51.38$46.241.76 million shs$3.58 billion04/24/2024$54.60$53.99-1.12%$54.72$53.33844,456 shs$3.84 billion04/23/2024$53.20$54.60+2.63%$54.78$53.06612,400 shs$3.89 billion04/22/2024$51.65$53.20+3.00%$53.57$51.63690,545 shs$3.79 billion04/19/2024$50.97$51.65+1.33%$52.09$50.97589,478 shs$3.68 billion04/18/2024$51.27$50.97-0.59%$51.82$50.83373,731 shs$3.63 billion04/17/2024$51.08$51.27+0.37%$51.88$51.22307,198 shs$3.65 billion04/16/2024$51.73$51.08-1.26%$51.69$50.75520,766 shs$3.64 billion04/15/2024$52.05$51.73-0.61%$52.49$51.12586,759 shs$3.68 billion04/12/2024$53.43$52.05-2.58%$53.02$51.67768,173 shs$3.70 billion04/11/2024$54.04$53.43-1.13%$54.29$53.19723,251 shs$3.80 billion04/10/2024$57.13$54.04-5.41%$56.18$53.99681,148 shs$3.85 billion04/09/2024$56.70$57.13+0.76%$57.38$56.16399,790 shs$4.07 billion04/08/2024$56.36$56.70+0.60%$57.38$56.11666,789 shs$4.04 billion04/05/2024$55.71$56.37+1.18%$56.58$55.18455,688 shs$4.01 billion04/04/2024$56.26$55.71-0.98%$57.11$55.64578,594 shs$3.96 billion04/03/2024$55.77$56.26+0.88%$56.77$55.48429,759 shs$4.00 billion04/02/2024$56.17$55.77-0.71%$56.15$54.90456,246 shs$3.97 billionThis Apple-like Innovator is Revolutionizing Healthcare (Ad)AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry04/01/2024$56.77$56.17-1.06%$57.04$56.01315,130 shs$4.00 billion03/29/2024$56.77$56.77$57.83$56.74432,885 shs$4.04 billion03/28/2024$57.45$56.77-1.18%$57.83$56.76432,883 shs$4.04 billion03/27/2024$55.17$57.45+4.14%$57.49$55.70743,087 shs$4.09 billion03/26/2024$55.35$55.17-0.33%$55.22$54.19556,693 shs$3.93 billion03/25/2024$55.69$55.35-0.61%$56.32$55.32533,645 shs$3.94 billion03/22/2024$57.10$55.69-2.47%$56.72$55.58324,503 shs$3.96 billion03/21/2024$55.61$57.10+2.68%$57.88$55.86567,326 shs$4.06 billion03/20/2024$55.07$55.61+0.99%$56.23$54.40410,205 shs$3.96 billion03/19/2024$53.71$55.07+2.52%$56.05$53.44901,603 shs$3.92 billion03/18/2024$53.65$53.71+0.11%$54.50$53.48590,938 shs$3.82 billion03/15/2024$53.16$53.65+0.92%$54.41$52.831.39 million shs$3.82 billion03/14/2024$54.36$53.16-2.21%$54.19$52.69533,368 shs$3.78 billion03/13/2024$52.42$54.36+3.70%$54.89$53.68893,077 shs$3.87 billion03/12/2024$53.42$52.42-1.87%$53.49$52.42567,191 shs$3.73 billion03/11/2024$53.20$53.42+0.41%$53.44$52.58632,161 shs$3.80 billion03/08/2024$52.19$53.20+1.94%$53.94$52.33620,904 shs$3.79 billion03/07/2024$52.08$52.19+0.21%$52.81$52.00725,181 shs$3.71 billion03/06/2024$52.33$52.08-0.48%$52.97$51.72506,743 shs$3.71 billion03/05/2024$52.11$52.33+0.42%$52.50$51.521.14 million shs$3.72 billion03/04/2024$53.57$52.11-2.73%$53.80$51.98735,535 shs$3.71 billion03/01/2024$54.09$53.60-0.90%$54.37$53.29772,678 shs$3.81 billion02/29/2024$53.75$54.09+0.62%$54.88$53.561.03 million shs$3.85 billion02/28/2024$53.44$53.75+0.58%$53.87$53.00494,676 shs$3.82 billion02/27/2024$53.53$53.44-0.17%$53.72$52.76770,641 shs$3.80 billion Related Companies: STEP Stock Chart LAZ Stock Chart AB Stock Chart CNS Stock Chart APAM Stock Chart AMG Stock Chart VCTR Stock Chart JHG Stock Chart FHI Stock Chart AMK Stock Chart Receive MC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Moelis & Company and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MC) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe 7th Trillion Dollar Company?The Oxford ClubThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarElon to Transform U.S. Economy? Porter & CompanyBiden replacement revealed?Paradigm Press[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesWARNING about the death of the U.S. dollar…Colonial Metals Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Moelis & Company Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.