The closing price for Moelis (MC) in 2014 was $17.06, on December 31, 2014. It was up 34.9% for the year. The latest price is $63.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $16.83 | $17.27 | $16.75 | $17.06 | 68,100 |
December 30 2014 | $16.68 | $16.88 | $16.52 | $16.81 | 41,000 |
December 29 2014 | $17.17 | $17.17 | $16.51 | $16.66 | 93,200 |
December 26 2014 | $17.30 | $17.39 | $17.11 | $17.11 | 40,800 |
December 24 2014 | $17.18 | $17.24 | $16.87 | $17.22 | 111,600 |
December 23 2014 | $16.96 | $17.33 | $16.76 | $17.17 | 56,100 |
December 22 2014 | $16.75 | $17.06 | $16.63 | $16.84 | 64,000 |
December 19 2014 | $16.79 | $16.85 | $16.64 | $16.78 | 232,100 |
December 18 2014 | $16.46 | $16.79 | $16.24 | $16.77 | 123,000 |
December 17 2014 | $16.09 | $16.36 | $16.07 | $16.32 | 121,000 |
December 16 2014 | $16.05 | $16.18 | $15.90 | $16.00 | 78,800 |
December 15 2014 | $16.25 | $16.36 | $15.93 | $16.05 | 128,200 |
December 12 2014 | $16.45 | $16.58 | $16.09 | $16.12 | 105,500 |
December 11 2014 | $16.86 | $17.09 | $16.56 | $16.58 | 117,200 |
December 10 2014 | $16.77 | $16.94 | $16.66 | $16.70 | 239,700 |
December 09 2014 | $16.87 | $16.92 | $16.66 | $16.89 | 243,300 |
December 08 2014 | $16.63 | $17.16 | $16.55 | $17.00 | 255,400 |
December 05 2014 | $16.38 | $16.72 | $16.27 | $16.62 | 440,700 |
December 04 2014 | $16.32 | $16.54 | $16.17 | $16.37 | 259,200 |
December 03 2014 | $15.96 | $16.50 | $15.60 | $16.38 | 225,300 |
December 02 2014 | $15.55 | $15.96 | $15.37 | $15.87 | 287,500 |
December 01 2014 | $15.75 | $15.79 | $15.16 | $15.51 | 146,700 |
November 28 2014 | $15.93 | $16.04 | $15.60 | $15.74 | 162,200 |
November 26 2014 | $15.87 | $15.99 | $15.80 | $15.86 | 136,900 |
November 25 2014 | $15.63 | $15.87 | $15.61 | $15.81 | 165,100 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.
