The closing price for Moelis (MC) in 2019 was $22.91, on December 31, 2019. It was up 2.3% for the year. The latest price is $68.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $23.35 | $23.50 | $22.89 | $22.91 | 432,200 |
December 30 2019 | $23.55 | $23.73 | $23.08 | $23.45 | 465,600 |
December 27 2019 | $24.17 | $24.24 | $23.40 | $23.54 | 354,600 |
December 26 2019 | $23.63 | $24.06 | $23.52 | $24.03 | 420,500 |
December 24 2019 | $23.51 | $23.80 | $23.45 | $23.55 | 227,500 |
December 23 2019 | $23.55 | $23.69 | $23.35 | $23.56 | 542,600 |
December 20 2019 | $23.27 | $23.65 | $23.14 | $23.51 | 942,200 |
December 19 2019 | $23.02 | $23.29 | $22.86 | $23.18 | 585,000 |
December 18 2019 | $23.11 | $23.30 | $22.84 | $22.91 | 546,800 |
December 17 2019 | $22.58 | $22.96 | $22.49 | $22.94 | 477,800 |
December 16 2019 | $22.66 | $23.09 | $22.58 | $22.67 | 382,500 |
December 13 2019 | $22.68 | $22.94 | $22.34 | $22.39 | 311,900 |
December 12 2019 | $22.56 | $23.33 | $22.53 | $22.84 | 378,100 |
December 11 2019 | $22.90 | $23.15 | $22.38 | $22.61 | 539,600 |
December 10 2019 | $24.52 | $24.65 | $22.94 | $23.11 | 916,900 |
December 09 2019 | $24.67 | $24.78 | $24.37 | $24.54 | 495,800 |
December 06 2019 | $24.14 | $24.90 | $24.14 | $24.77 | 503,400 |
December 05 2019 | $23.96 | $23.99 | $23.68 | $23.96 | 319,900 |
December 04 2019 | $23.46 | $24.01 | $23.46 | $23.76 | 328,800 |
December 03 2019 | $23.55 | $23.55 | $22.97 | $23.45 | 295,500 |
December 02 2019 | $23.70 | $23.82 | $23.45 | $23.68 | 346,300 |
November 29 2019 | $23.73 | $23.91 | $23.63 | $23.66 | 109,900 |
November 27 2019 | $24.01 | $24.16 | $23.75 | $23.92 | 183,900 |
November 26 2019 | $23.95 | $24.17 | $23.77 | $23.86 | 245,400 |
November 25 2019 | $23.92 | $24.21 | $23.65 | $24.01 | 295,900 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.
