The closing price for Moelis (MC) in 2024 was $70.26, on December 31, 2024. It was up 38.8% for the year. The latest price is $54.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $71.18 | $71.20 | $70.06 | $70.26 | 383,730 |
December 30 2024 | $69.99 | $70.85 | $69.09 | $70.54 | 406,499 |
December 27 2024 | $70.87 | $71.61 | $69.69 | $70.82 | 284,309 |
December 26 2024 | $70.76 | $72.06 | $70.55 | $71.72 | 311,568 |
December 24 2024 | $70.64 | $71.34 | $70.28 | $71.18 | 168,654 |
December 23 2024 | $69.87 | $70.69 | $69.59 | $70.64 | 407,622 |
December 20 2024 | $67.20 | $70.46 | $67.20 | $70.20 | 1,260,007 |
December 19 2024 | $68.55 | $69.97 | $67.75 | $68.21 | 533,614 |
December 18 2024 | $71.13 | $73.03 | $67.00 | $67.52 | 928,814 |
December 17 2024 | $71.37 | $71.80 | $69.83 | $70.76 | 665,162 |
December 16 2024 | $70.43 | $72.58 | $69.97 | $72.27 | 525,261 |
December 13 2024 | $71.42 | $71.95 | $69.83 | $70.31 | 346,191 |
December 12 2024 | $70.50 | $71.99 | $70.30 | $71.42 | 479,815 |
December 11 2024 | $70.60 | $71.27 | $70.26 | $70.65 | 656,228 |
December 10 2024 | $71.76 | $71.84 | $69.84 | $70.03 | 1,011,753 |
December 09 2024 | $73.38 | $74.33 | $71.41 | $71.90 | 798,083 |
December 06 2024 | $72.73 | $72.73 | $71.30 | $71.99 | 361,197 |
December 05 2024 | $71.92 | $72.63 | $71.48 | $71.57 | 422,777 |
December 04 2024 | $72.11 | $72.92 | $71.61 | $72.22 | 567,338 |
December 03 2024 | $72.63 | $73.13 | $71.57 | $71.77 | 453,061 |
December 02 2024 | $73.86 | $73.94 | $72.06 | $72.10 | 438,387 |
November 29 2024 | $72.88 | $73.51 | $71.98 | $73.21 | 326,264 |
November 27 2024 | $73.41 | $74.19 | $71.94 | $72.14 | 456,269 |
November 26 2024 | $72.81 | $73.50 | $72.09 | $73.14 | 343,396 |
November 25 2024 | $72.23 | $74.44 | $72.23 | $73.78 | 718,702 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.
