mc donald's stock price agust 2018

The closing price for Moelis (MC) in 2018 was $22.73, on December 31, 2018. It was down 22.8% for the year. The latest price is $68.85.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2018
$22.75
$22.95
$22.21
$22.73
438,200
December 28 2018
$22.51
$22.87
$22.15
$22.73
965,000
December 27 2018
$22.43
$22.69
$21.85
$22.44
1,080,500
December 26 2018
$21.93
$23.02
$21.74
$22.99
433,400
December 24 2018
$21.83
$22.54
$21.60
$21.79
194,800
December 21 2018
$22.36
$22.67
$21.97
$22.14
889,100
December 20 2018
$22.60
$22.91
$22.07
$22.35
522,400
December 19 2018
$23.86
$23.94
$22.65
$22.83
434,500
December 18 2018
$24.10
$24.63
$23.82
$23.86
376,400
December 17 2018
$24.01
$24.37
$23.72
$23.89
527,700
December 14 2018
$24.20
$24.97
$24.01
$24.13
333,500
December 13 2018
$25.19
$25.30
$24.20
$24.36
457,900
December 12 2018
$25.59
$25.74
$25.08
$25.09
534,300
December 11 2018
$25.86
$25.97
$24.78
$25.13
349,300
December 10 2018
$25.58
$25.88
$24.96
$25.39
396,300
December 07 2018
$26.19
$26.72
$25.50
$25.58
552,900
December 06 2018
$25.19
$25.79
$24.88
$25.78
573,500
December 04 2018
$27.55
$27.58
$25.41
$25.61
527,700
December 03 2018
$27.32
$27.87
$27.11
$27.61
387,100
November 30 2018
$26.38
$26.81
$26.26
$26.73
324,000
November 29 2018
$26.52
$26.91
$26.40
$26.52
268,500
November 28 2018
$26.00
$26.71
$25.64
$26.67
706,900
November 27 2018
$26.52
$26.60
$25.92
$25.99
303,500
November 26 2018
$26.62
$26.98
$26.46
$26.69
451,200
November 23 2018
$26.34
$26.63
$26.19
$26.32
156,700
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.