Moelis & Company (MC) Stock Chart & Stock Price History → Biden replacement revealed? (From Paradigm Press) (Ad) Free MC Stock Alerts $49.08 -0.97 (-1.94%) (As of 04/30/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Moelis & Company Stock Price Performance5 Day Performance-1.35%1 Month Performance-12.62%3 Month Performance-12.17%6 Month Performance+15.21%Year-To-Date Performance-12.56%1 Year Performance+30.67% 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 InvestorPlaceHave You Seen Elon’s New A.I. Device? (Picture Inside)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat... MC Stock Chart for Wednesday, May, 1, 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 Capitalization04/30/2024$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 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. 04/22/2024$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 billion04/01/2024$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 billionTrump’s last act as President (Ad)You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines. For the full story, click here.03/05/2024$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 billion02/26/2024$53.96$53.53-0.80%$54.59$52.57797,961 shs$3.81 billion02/23/2024$55.58$53.96-2.91%$55.45$53.741.25 million shs$3.84 billion02/22/2024$54.75$55.58+1.52%$55.68$54.57574,983 shs$3.95 billion02/21/2024$55.37$54.75-1.12%$55.09$54.01456,414 shs$3.90 billion02/20/2024$55.71$55.37-0.61%$55.67$54.52426,817 shs$3.94 billion02/19/2024$55.71$55.71$56.35$54.82619,500 shs$3.96 billion02/16/2024$56.38$55.71-1.19%$56.35$54.82616,965 shs$3.96 billion02/15/2024$54.19$56.38+4.04%$56.43$54.511.04 million shs$4.01 billion02/14/2024$53.61$54.19+1.08%$54.74$53.34801,985 shs$3.86 billion02/13/2024$56.08$53.61-4.40%$54.73$53.211.14 million shs$3.81 billion02/12/2024$54.17$56.08+3.53%$56.46$53.98963,006 shs$3.99 billion02/09/2024$55.22$54.11-2.01%$55.40$53.87881,389 shs$3.85 billion02/08/2024$54.69$55.22+0.97%$55.85$52.351.14 million shs$3.93 billion02/07/2024$54.73$54.69-0.07%$55.55$54.06773,146 shs$3.89 billion02/06/2024$55.04$54.73-0.56%$55.75$54.12569,782 shs$3.89 billion02/05/2024$56.86$55.04-3.20%$56.25$54.89648,082 shs$3.92 billion02/02/2024$55.88$56.86+1.75%$57.46$54.98591,588 shs$4.05 billion02/01/2024$54.97$55.88+1.66%$55.98$54.54547,194 shs$3.98 billion01/31/2024$56.96$54.97-3.49%$56.99$54.79433,368 shs$3.91 billion01/30/2024$57.66$56.96-1.21%$57.39$56.35408,285 shs$4.05 billion Related Companies: STEP Stock Chart CNS Stock Chart APAM Stock Chart LAZ Stock Chart VCTR Stock Chart FHI Stock Chart DBRG Stock Chart JHG Stock Chart AMK Stock Chart AMG 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 5/1/2024 by MarketBeat.com Staff From Our Partners😱 This phenomenon is smashing regular market gainsMillPubYour bank is lying to you.MyBankTracker#1 election stockPorter & CompanyBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingBiden out June 13; Kamala won’t replace him?Paradigm Press4 coins to be the “Next Bitcoin”True Market Insiders 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 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.