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 $63.09.
| 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.
