The closing price for Moelis (MC) in 2017 was $29.34, on December 29, 2017. It was up 50.3% for the year. The latest price is $65.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $29.67 | $29.79 | $29.31 | $29.34 | 131,500 |
December 28 2017 | $29.58 | $29.67 | $29.34 | $29.64 | 192,000 |
December 27 2017 | $30.07 | $30.34 | $29.52 | $29.61 | 275,200 |
December 26 2017 | $29.86 | $30.49 | $29.86 | $30.13 | 156,500 |
December 22 2017 | $29.89 | $29.96 | $29.49 | $29.95 | 298,700 |
December 21 2017 | $29.22 | $29.78 | $28.92 | $29.76 | 244,800 |
December 20 2017 | $29.01 | $29.22 | $28.92 | $29.01 | 200,500 |
December 19 2017 | $29.19 | $29.25 | $28.80 | $28.86 | 244,400 |
December 18 2017 | $29.31 | $29.58 | $29.08 | $29.19 | 202,500 |
December 15 2017 | $28.86 | $29.19 | $28.68 | $29.04 | 380,700 |
December 14 2017 | $29.13 | $29.22 | $28.74 | $28.77 | 282,100 |
December 13 2017 | $29.25 | $29.49 | $29.07 | $29.13 | 209,700 |
December 12 2017 | $28.92 | $29.40 | $28.92 | $29.31 | 215,800 |
December 11 2017 | $29.07 | $29.67 | $28.80 | $28.89 | 229,000 |
December 08 2017 | $28.95 | $29.22 | $28.74 | $29.13 | 190,000 |
December 07 2017 | $28.22 | $28.83 | $28.16 | $28.71 | 216,300 |
December 06 2017 | $28.92 | $29.22 | $28.31 | $28.34 | 302,900 |
December 05 2017 | $29.01 | $29.40 | $28.89 | $29.01 | 232,900 |
December 04 2017 | $29.37 | $29.55 | $28.95 | $29.01 | 209,200 |
December 01 2017 | $28.95 | $29.01 | $28.13 | $28.98 | 358,900 |
November 30 2017 | $28.86 | $29.04 | $28.65 | $28.98 | 312,700 |
November 29 2017 | $28.49 | $29.25 | $28.49 | $28.71 | 398,900 |
November 28 2017 | $28.46 | $28.55 | $28.07 | $28.43 | 475,400 |
November 27 2017 | $28.34 | $28.49 | $28.07 | $28.40 | 607,600 |
November 24 2017 | $28.40 | $28.55 | $28.24 | $28.34 | 90,500 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.
