The closing price for Moelis (MC) in 2023 was $52.28, on December 29, 2023. It was up 53% for the year. The latest price is $72.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $53.14 | $53.30 | $52.25 | $52.28 | 307,800 |
December 28 2023 | $53.32 | $53.69 | $53.12 | $53.29 | 312,100 |
December 27 2023 | $53.46 | $53.78 | $53.01 | $53.64 | 508,500 |
December 26 2023 | $52.80 | $53.60 | $52.80 | $53.27 | 268,000 |
December 22 2023 | $53.18 | $53.89 | $52.63 | $52.73 | 552,600 |
December 21 2023 | $52.69 | $52.97 | $52.19 | $52.91 | 422,900 |
December 20 2023 | $53.42 | $54.14 | $51.92 | $52.01 | 710,800 |
December 19 2023 | $53.54 | $53.96 | $52.77 | $53.59 | 1,076,100 |
December 18 2023 | $54.40 | $54.40 | $52.69 | $52.90 | 859,800 |
December 15 2023 | $53.30 | $54.64 | $52.85 | $54.21 | 1,459,100 |
December 14 2023 | $52.01 | $54.00 | $51.52 | $53.59 | 1,237,500 |
December 13 2023 | $49.06 | $51.10 | $48.15 | $50.84 | 1,712,700 |
December 12 2023 | $49.31 | $49.75 | $49.05 | $49.14 | 518,800 |
December 11 2023 | $49.63 | $49.66 | $48.74 | $49.15 | 533,900 |
December 08 2023 | $48.99 | $50.16 | $48.83 | $49.91 | 623,900 |
December 07 2023 | $47.99 | $49.65 | $47.99 | $49.14 | 723,300 |
December 06 2023 | $47.74 | $49.29 | $47.72 | $47.79 | 696,200 |
December 05 2023 | $47.25 | $48.05 | $47.00 | $47.39 | 512,900 |
December 04 2023 | $46.04 | $47.84 | $46.01 | $47.68 | 833,100 |
December 01 2023 | $43.94 | $45.97 | $43.94 | $45.84 | 608,300 |
November 30 2023 | $44.02 | $44.39 | $43.73 | $44.19 | 629,400 |
November 29 2023 | $43.59 | $44.61 | $43.59 | $43.88 | 718,100 |
November 28 2023 | $42.80 | $43.32 | $42.33 | $43.16 | 574,900 |
November 27 2023 | $41.71 | $42.86 | $41.47 | $42.76 | 510,500 |
November 24 2023 | $41.67 | $42.16 | $41.62 | $41.88 | 162,800 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.
