Free Trial

Moelis & Company (MC) Stock Chart & Stock Price History

→ Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (From GoldenCrest Metals) (Ad)
Free MC Stock Alerts
$54.60
+1.38 (+2.59%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Moelis & Company Stock Price Performance

5 Day
Performance
+5.71%
1 Month
Performance
-1.96%
3 Month
Performance
-1.18%
6 Month
Performance
+35.08%
Year-To-Date
Performance
-2.73%
1 Year
Performance
+28.17%
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

Ad GoldenCrest Metals
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
Big Banks have declared war on your wallet. But it's not too late to fight back. Discover how to protect your assets from their latest maneuver.
Learn More Now

MC Stock Chart for Wednesday, April, 24, 2024

MC Chart by TradingView

Moelis & Company Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$53.20$54.60
+2.63%		$54.78$53.06612,400 shs$3.89 billion
04/22/2024$51.65$53.20
+3.00%		$53.57$51.63690,545 shs$3.79 billion
04/19/2024$50.97$51.65
+1.33%		$52.09$50.97589,478 shs$3.68 billion
04/18/2024$51.27$50.97
-0.59%		$51.82$50.83373,731 shs$3.63 billion
04/17/2024$51.08$51.27
+0.37%		$51.88$51.22307,198 shs$3.65 billion
04/16/2024$51.73$51.08
-1.26%		$51.69$50.75520,766 shs$3.64 billion
04/15/2024$52.05$51.73
-0.61%		$52.49$51.12586,759 shs$3.68 billion
04/12/2024$53.43$52.05
-2.58%		$53.02$51.67768,173 shs$3.70 billion
04/11/2024$54.04$53.43
-1.13%		$54.29$53.19723,251 shs$3.80 billion
04/10/2024$57.13$54.04
-5.41%		$56.18$53.99681,148 shs$3.85 billion
04/09/2024$56.70$57.13
+0.76%		$57.38$56.16399,790 shs$4.07 billion
04/08/2024$56.36$56.70
+0.60%		$57.38$56.11666,789 shs$4.04 billion
04/05/2024$55.71$56.37
+1.18%		$56.58$55.18455,688 shs$4.01 billion
04/04/2024$56.26$55.71
-0.98%		$57.11$55.64578,594 shs$3.96 billion
04/03/2024$55.77$56.26
+0.88%		$56.77$55.48429,759 shs$4.00 billion
04/02/2024$56.17$55.77
-0.71%		$56.15$54.90456,246 shs$3.97 billion
04/01/2024$56.77$56.17
-1.06%		$57.04$56.01315,130 shs$4.00 billion
03/29/2024$56.77$56.77$57.83$56.74432,885 shs$4.04 billion
03/28/2024$57.45$56.77
-1.18%		$57.83$56.76432,883 shs$4.04 billion
03/27/2024$55.17$57.45
+4.14%		$57.49$55.70743,087 shs$4.09 billion
03/26/2024$55.35$55.17
-0.33%		$55.22$54.19556,693 shs$3.93 billion
03/25/2024$55.69$55.35
-0.61%		$56.32$55.32533,645 shs$3.94 billion
03/22/2024$57.10$55.69
-2.47%		$56.72$55.58324,503 shs$3.96 billion
03/21/2024$55.61$57.10
+2.68%		$57.88$55.86567,326 shs$4.06 billion
03/20/2024$55.07$55.61
+0.99%		$56.23$54.40410,205 shs$3.96 billion
03/19/2024$53.71$55.07
+2.52%		$56.05$53.44901,603 shs$3.92 billion
03/18/2024$53.65$53.71
+0.11%		$54.50$53.48590,938 shs$3.82 billion
03/15/2024$53.16$53.65
+0.92%		$54.41$52.831.39 million shs$3.82 billion
03/14/2024$54.36$53.16
-2.21%		$54.19$52.69533,368 shs$3.78 billion
03/13/2024$52.42$54.36
+3.70%		$54.89$53.68893,077 shs$3.87 billion
03/12/2024$53.42$52.42
-1.87%		$53.49$52.42567,191 shs$3.73 billion
03/11/2024$53.20$53.42
+0.41%		$53.44$52.58632,161 shs$3.80 billion
03/08/2024$52.19$53.20
+1.94%		$53.94$52.33620,904 shs$3.79 billion
03/07/2024$52.08$52.19
+0.21%		$52.81$52.00725,181 shs$3.71 billion
03/06/2024$52.33$52.08
-0.48%		$52.97$51.72506,743 shs$3.71 billion
03/05/2024$52.11$52.33
+0.42%		$52.50$51.521.14 million shs$3.72 billion
03/04/2024$53.57$52.11
-2.73%		$53.80$51.98735,535 shs$3.71 billion
03/01/2024$54.09$53.60
-0.90%		$54.37$53.29772,678 shs$3.81 billion
02/29/2024$53.75$54.09
+0.62%		$54.88$53.561.03 million shs$3.85 billion
02/28/2024$53.44$53.75
+0.58%		$53.87$53.00494,676 shs$3.82 billion
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (Ad)

Big Banks have declared war on your wallet. But it's not too late to fight back. Discover how to protect your assets from their latest maneuver.

Learn More Now
02/27/2024$53.53$53.44
-0.17%		$53.72$52.76770,641 shs$3.80 billion
02/26/2024$53.96$53.53
-0.80%		$54.59$52.57797,961 shs$3.81 billion
02/23/2024$55.58$53.96
-2.91%		$55.45$53.741.25 million shs$3.84 billion
02/22/2024$54.75$55.58
+1.52%		$55.68$54.57574,983 shs$3.95 billion
02/21/2024$55.37$54.75
-1.12%		$55.09$54.01456,414 shs$3.90 billion
02/20/2024$55.71$55.37
-0.61%		$55.67$54.52426,817 shs$3.94 billion
02/19/2024$55.71$55.71$56.35$54.82619,500 shs$3.96 billion
02/16/2024$56.38$55.71
-1.19%		$56.35$54.82616,965 shs$3.96 billion
02/15/2024$54.19$56.38
+4.04%		$56.43$54.511.04 million shs$4.01 billion
02/14/2024$53.61$54.19
+1.08%		$54.74$53.34801,985 shs$3.86 billion
02/13/2024$56.08$53.61
-4.40%		$54.73$53.211.14 million shs$3.81 billion
02/12/2024$54.17$56.08
+3.53%		$56.46$53.98963,006 shs$3.99 billion
02/09/2024$55.22$54.11
-2.01%		$55.40$53.87881,389 shs$3.85 billion
02/08/2024$54.69$55.22
+0.97%		$55.85$52.351.14 million shs$3.93 billion
02/07/2024$54.73$54.69
-0.07%		$55.55$54.06773,146 shs$3.89 billion
02/06/2024$55.04$54.73
-0.56%		$55.75$54.12569,782 shs$3.89 billion
02/05/2024$56.86$55.04
-3.20%		$56.25$54.89648,082 shs$3.92 billion
02/02/2024$55.88$56.86
+1.75%		$57.46$54.98591,588 shs$4.05 billion
02/01/2024$54.97$55.88
+1.66%		$55.98$54.54547,194 shs$3.98 billion
01/31/2024$56.96$54.97
-3.49%		$56.99$54.79433,368 shs$3.91 billion
01/30/2024$57.66$56.96
-1.21%		$57.39$56.35408,285 shs$4.05 billion
01/29/2024$55.39$57.66
+4.10%		$57.67$55.04482,049 shs$4.10 billion
01/26/2024$55.65$55.39
-0.47%		$56.14$55.28315,084 shs$3.94 billion
01/25/2024$55.25$55.65
+0.72%		$56.49$55.61440,431 shs$3.96 billion
01/24/2024$55.07$55.25
+0.33%		$56.25$55.11414,909 shs$3.93 billion
01/23/2024$55.50$55.07
-0.77%		$56.13$54.50500,667 shs$3.92 billion

Related Companies:
This page (NYSE:MC) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Prepare for a recession unlike any other
American Hartford Gold Group