The closing price for Moelis (MC) in 2021 was $52.15, on December 31, 2021. It was up 40.9% for the year. The latest price is $68.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $52.15 | $52.57 | $52.02 | $52.15 | 218,900 |
December 30 2021 | $52.82 | $53.48 | $52.30 | $52.37 | 242,600 |
December 29 2021 | $52.58 | $53.33 | $52.38 | $52.88 | 385,200 |
December 28 2021 | $52.67 | $53.26 | $51.97 | $52.58 | 359,000 |
December 27 2021 | $51.90 | $52.93 | $51.36 | $52.86 | 355,700 |
December 23 2021 | $52.47 | $52.98 | $52.01 | $52.03 | 299,900 |
December 22 2021 | $51.08 | $52.05 | $50.67 | $52.05 | 393,500 |
December 21 2021 | $50.77 | $51.48 | $50.58 | $51.14 | 377,300 |
December 20 2021 | $50.36 | $50.63 | $49.30 | $50.34 | 474,000 |
December 17 2021 | $52.43 | $52.75 | $51.09 | $51.32 | 862,300 |
December 16 2021 | $52.31 | $52.49 | $51.09 | $51.80 | 443,600 |
December 15 2021 | $51.68 | $52.11 | $50.59 | $51.63 | 566,700 |
December 14 2021 | $49.21 | $51.95 | $48.76 | $51.68 | 879,800 |
December 13 2021 | $49.68 | $49.98 | $49.23 | $49.34 | 417,500 |
December 10 2021 | $51.58 | $51.58 | $49.66 | $49.92 | 604,000 |
December 09 2021 | $51.23 | $51.58 | $50.49 | $50.67 | 382,500 |
December 08 2021 | $52.00 | $52.03 | $51.14 | $51.49 | 533,300 |
December 07 2021 | $52.14 | $53.28 | $51.89 | $52.34 | 377,600 |
December 06 2021 | $51.91 | $51.91 | $50.82 | $51.50 | 388,000 |
December 03 2021 | $52.95 | $52.95 | $50.72 | $51.20 | 480,000 |
December 02 2021 | $51.10 | $52.75 | $50.93 | $52.47 | 268,700 |
December 01 2021 | $52.66 | $53.53 | $50.83 | $50.93 | 553,600 |
November 30 2021 | $52.79 | $53.39 | $51.02 | $51.15 | 583,300 |
November 29 2021 | $53.39 | $53.86 | $52.37 | $53.51 | 503,700 |
November 26 2021 | $53.52 | $53.63 | $51.80 | $52.67 | 282,000 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.
