The closing price for Moelis (MC) in 2023 was $52.78, on December 29, 2023. It was up 53% for the year. The latest price is $52.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $53.64 | $53.81 | $52.75 | $52.78 | 307,800 |
December 28 2023 | $53.83 | $54.21 | $53.63 | $53.80 | 312,100 |
December 27 2023 | $53.97 | $54.29 | $53.51 | $54.15 | 508,500 |
December 26 2023 | $53.31 | $54.11 | $53.31 | $53.78 | 268,000 |
December 22 2023 | $53.69 | $54.41 | $53.14 | $53.23 | 552,600 |
December 21 2023 | $53.19 | $53.47 | $52.68 | $53.42 | 422,900 |
December 20 2023 | $53.93 | $54.66 | $52.41 | $52.51 | 710,800 |
December 19 2023 | $54.05 | $54.48 | $53.28 | $54.10 | 1,076,100 |
December 18 2023 | $54.92 | $54.92 | $53.19 | $53.41 | 859,800 |
December 15 2023 | $53.81 | $55.17 | $53.35 | $54.73 | 1,459,100 |
December 14 2023 | $52.51 | $54.52 | $52.02 | $54.10 | 1,237,500 |
December 13 2023 | $49.53 | $51.59 | $48.61 | $51.33 | 1,712,700 |
December 12 2023 | $49.78 | $50.23 | $49.52 | $49.61 | 518,800 |
December 11 2023 | $50.11 | $50.14 | $49.21 | $49.62 | 533,900 |
December 08 2023 | $49.46 | $50.64 | $49.30 | $50.39 | 623,900 |
December 07 2023 | $48.44 | $50.13 | $48.44 | $49.61 | 723,300 |
December 06 2023 | $48.20 | $49.76 | $48.18 | $48.25 | 696,200 |
December 05 2023 | $47.70 | $48.51 | $47.45 | $47.84 | 512,900 |
December 04 2023 | $46.48 | $48.30 | $46.45 | $48.13 | 833,100 |
December 01 2023 | $44.36 | $46.41 | $44.36 | $46.28 | 608,300 |
November 30 2023 | $44.44 | $44.81 | $44.15 | $44.62 | 629,400 |
November 29 2023 | $44.01 | $45.04 | $44.01 | $44.30 | 718,100 |
November 28 2023 | $43.21 | $43.73 | $42.74 | $43.57 | 574,900 |
November 27 2023 | $42.11 | $43.27 | $41.87 | $43.17 | 510,500 |
November 24 2023 | $42.07 | $42.57 | $42.02 | $42.29 | 162,800 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.
