The closing price for Moelis (MC) in 2017 was $28.86, on December 29, 2017. It was up 50.3% for the year. The latest price is $66.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $29.18 | $29.30 | $28.83 | $28.86 | 131,450 |
December 28 2017 | $29.09 | $29.18 | $28.86 | $29.15 | 192,484 |
December 27 2017 | $29.57 | $29.84 | $29.04 | $29.12 | 275,589 |
December 26 2017 | $29.36 | $29.99 | $29.36 | $29.63 | 156,497 |
December 22 2017 | $29.39 | $29.47 | $29.01 | $29.45 | 299,020 |
December 21 2017 | $28.74 | $29.29 | $28.44 | $29.27 | 244,879 |
December 20 2017 | $28.53 | $28.74 | $28.44 | $28.53 | 200,606 |
December 19 2017 | $28.71 | $28.77 | $28.32 | $28.38 | 244,388 |
December 18 2017 | $28.83 | $29.09 | $28.60 | $28.71 | 202,980 |
December 15 2017 | $28.38 | $28.71 | $28.20 | $28.56 | 380,696 |
December 14 2017 | $28.65 | $28.74 | $28.26 | $28.29 | 282,104 |
December 13 2017 | $28.77 | $29.01 | $28.59 | $28.65 | 209,658 |
December 12 2017 | $28.44 | $28.92 | $28.44 | $28.83 | 216,233 |
December 11 2017 | $28.59 | $29.18 | $28.32 | $28.41 | 228,999 |
December 08 2017 | $28.47 | $28.74 | $28.26 | $28.65 | 189,976 |
December 07 2017 | $27.76 | $28.35 | $27.70 | $28.23 | 216,297 |
December 06 2017 | $28.44 | $28.73 | $27.85 | $27.87 | 302,897 |
December 05 2017 | $28.53 | $28.92 | $28.41 | $28.53 | 232,915 |
December 04 2017 | $28.89 | $29.06 | $28.47 | $28.53 | 209,224 |
December 01 2017 | $28.47 | $28.53 | $27.67 | $28.50 | 358,887 |
November 30 2017 | $28.38 | $28.56 | $28.17 | $28.50 | 312,746 |
November 29 2017 | $28.02 | $28.77 | $28.02 | $28.23 | 398,912 |
November 28 2017 | $27.99 | $28.08 | $27.61 | $27.96 | 475,356 |
November 27 2017 | $27.87 | $28.02 | $27.61 | $27.93 | 608,237 |
November 24 2017 | $27.93 | $28.08 | $27.77 | $27.87 | 90,481 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.
