The closing price for Moelis (MC) in 2022 was $33.75, on December 30, 2022. It was down 35.9% for the year. The latest price is $68.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $33.57 | $33.97 | $33.28 | $33.75 | 346,400 |
December 29 2022 | $33.95 | $34.38 | $33.88 | $34.12 | 407,200 |
December 28 2022 | $34.33 | $34.56 | $33.64 | $33.69 | 399,100 |
December 27 2022 | $34.45 | $34.61 | $33.87 | $34.33 | 310,400 |
December 23 2022 | $34.80 | $35.05 | $34.21 | $34.32 | 552,100 |
December 22 2022 | $35.24 | $35.33 | $34.45 | $34.88 | 467,100 |
December 21 2022 | $35.51 | $36.16 | $35.51 | $35.85 | 280,200 |
December 20 2022 | $34.66 | $35.44 | $34.56 | $35.03 | 368,300 |
December 19 2022 | $35.86 | $36.13 | $34.73 | $34.80 | 592,000 |
December 16 2022 | $35.63 | $35.93 | $35.14 | $35.86 | 989,800 |
December 15 2022 | $36.95 | $37.10 | $35.80 | $36.24 | 494,100 |
December 14 2022 | $37.62 | $38.54 | $37.31 | $37.56 | 546,300 |
December 13 2022 | $38.88 | $39.36 | $37.79 | $37.88 | 669,400 |
December 12 2022 | $36.35 | $37.33 | $36.11 | $37.28 | 466,800 |
December 09 2022 | $35.98 | $36.79 | $35.98 | $36.64 | 405,700 |
December 08 2022 | $35.73 | $36.31 | $35.45 | $36.29 | 520,400 |
December 07 2022 | $35.66 | $35.83 | $34.60 | $35.54 | 713,100 |
December 06 2022 | $37.22 | $37.23 | $35.27 | $35.83 | 583,200 |
December 05 2022 | $38.53 | $38.59 | $36.75 | $37.35 | 534,000 |
December 02 2022 | $37.84 | $39.26 | $37.50 | $38.88 | 440,800 |
December 01 2022 | $38.00 | $38.70 | $37.70 | $38.44 | 327,600 |
November 30 2022 | $37.06 | $38.02 | $35.83 | $38.02 | 493,900 |
November 29 2022 | $36.60 | $37.20 | $36.50 | $36.76 | 312,700 |
November 28 2022 | $37.15 | $37.38 | $36.34 | $36.56 | 340,600 |
November 25 2022 | $37.12 | $37.92 | $37.08 | $37.58 | 253,700 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.
