Free Trial

Moelis & Company (MC) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free MC Stock Alerts
$50.40
+1.32 (+2.69%)
(As of 04:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Moelis & Company Stock Price Performance

5 Day
Performance
-1.35%
1 Month
Performance
-12.62%
3 Month
Performance
-12.17%
6 Month
Performance
+15.21%
Year-To-Date
Performance
-12.56%
1 Year
Performance
+30.67%
Receive MC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Moelis & Company and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump just won 2024
President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…
For the full story, click here.

MC Stock Chart for Wednesday, May, 1, 2024

MC Chart by TradingView

Moelis & Company Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$50.05$49.08
-1.94%		$49.71$48.96712,590 shs$3.49 billion
04/29/2024$49.75$50.05
+0.60%		$50.74$49.76545,653 shs$3.56 billion
04/26/2024$50.26$49.75
-1.01%		$50.98$49.54810,448 shs$3.54 billion
04/25/2024$53.99$50.26
-6.91%		$51.38$46.241.76 million shs$3.58 billion
04/24/2024$54.60$53.99
-1.12%		$54.72$53.33844,456 shs$3.84 billion
04/23/2024$53.20$54.60
+2.63%		$54.78$53.06612,400 shs$3.89 billion
04/22/2024$51.65$53.20
+3.00%		$53.57$51.63690,545 shs$3.79 billion
04/19/2024$50.97$51.65
+1.33%		$52.09$50.97589,478 shs$3.68 billion
04/18/2024$51.27$50.97
-0.59%		$51.82$50.83373,731 shs$3.63 billion
04/17/2024$51.08$51.27
+0.37%		$51.88$51.22307,198 shs$3.65 billion
04/16/2024$51.73$51.08
-1.26%		$51.69$50.75520,766 shs$3.64 billion
04/15/2024$52.05$51.73
-0.61%		$52.49$51.12586,759 shs$3.68 billion
04/12/2024$53.43$52.05
-2.58%		$53.02$51.67768,173 shs$3.70 billion
04/11/2024$54.04$53.43
-1.13%		$54.29$53.19723,251 shs$3.80 billion
04/10/2024$57.13$54.04
-5.41%		$56.18$53.99681,148 shs$3.85 billion
04/09/2024$56.70$57.13
+0.76%		$57.38$56.16399,790 shs$4.07 billion
04/08/2024$56.36$56.70
+0.60%		$57.38$56.11666,789 shs$4.04 billion
04/05/2024$55.71$56.37
+1.18%		$56.58$55.18455,688 shs$4.01 billion
04/04/2024$56.26$55.71
-0.98%		$57.11$55.64578,594 shs$3.96 billion
04/03/2024$55.77$56.26
+0.88%		$56.77$55.48429,759 shs$4.00 billion
04/02/2024$56.17$55.77
-0.71%		$56.15$54.90456,246 shs$3.97 billion
04/01/2024$56.77$56.17
-1.06%		$57.04$56.01315,130 shs$4.00 billion
03/29/2024$56.77$56.77$57.83$56.74432,885 shs$4.04 billion
03/28/2024$57.45$56.77
-1.18%		$57.83$56.76432,883 shs$4.04 billion
03/27/2024$55.17$57.45
+4.14%		$57.49$55.70743,087 shs$4.09 billion
03/26/2024$55.35$55.17
-0.33%		$55.22$54.19556,693 shs$3.93 billion
03/25/2024$55.69$55.35
-0.61%		$56.32$55.32533,645 shs$3.94 billion
03/22/2024$57.10$55.69
-2.47%		$56.72$55.58324,503 shs$3.96 billion
03/21/2024$55.61$57.10
+2.68%		$57.88$55.86567,326 shs$4.06 billion
03/20/2024$55.07$55.61
+0.99%		$56.23$54.40410,205 shs$3.96 billion
03/19/2024$53.71$55.07
+2.52%		$56.05$53.44901,603 shs$3.92 billion
03/18/2024$53.65$53.71
+0.11%		$54.50$53.48590,938 shs$3.82 billion
03/15/2024$53.16$53.65
+0.92%		$54.41$52.831.39 million shs$3.82 billion
03/14/2024$54.36$53.16
-2.21%		$54.19$52.69533,368 shs$3.78 billion
03/13/2024$52.42$54.36
+3.70%		$54.89$53.68893,077 shs$3.87 billion
03/12/2024$53.42$52.42
-1.87%		$53.49$52.42567,191 shs$3.73 billion
03/11/2024$53.20$53.42
+0.41%		$53.44$52.58632,161 shs$3.80 billion
03/08/2024$52.19$53.20
+1.94%		$53.94$52.33620,904 shs$3.79 billion
03/07/2024$52.08$52.19
+0.21%		$52.81$52.00725,181 shs$3.71 billion
03/06/2024$52.33$52.08
-0.48%		$52.97$51.72506,743 shs$3.71 billion
Trump just won 2024 (Ad)

President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…

For the full story, click here.
03/05/2024$52.11$52.33
+0.42%		$52.50$51.521.14 million shs$3.72 billion
03/04/2024$53.57$52.11
-2.73%		$53.80$51.98735,535 shs$3.71 billion
03/01/2024$54.09$53.60
-0.90%		$54.37$53.29772,678 shs$3.81 billion
02/29/2024$53.75$54.09
+0.62%		$54.88$53.561.03 million shs$3.85 billion
02/28/2024$53.44$53.75
+0.58%		$53.87$53.00494,676 shs$3.82 billion
02/27/2024$53.53$53.44
-0.17%		$53.72$52.76770,641 shs$3.80 billion
02/26/2024$53.96$53.53
-0.80%		$54.59$52.57797,961 shs$3.81 billion
02/23/2024$55.58$53.96
-2.91%		$55.45$53.741.25 million shs$3.84 billion
02/22/2024$54.75$55.58
+1.52%		$55.68$54.57574,983 shs$3.95 billion
02/21/2024$55.37$54.75
-1.12%		$55.09$54.01456,414 shs$3.90 billion
02/20/2024$55.71$55.37
-0.61%		$55.67$54.52426,817 shs$3.94 billion
02/19/2024$55.71$55.71$56.35$54.82619,500 shs$3.96 billion
02/16/2024$56.38$55.71
-1.19%		$56.35$54.82616,965 shs$3.96 billion
02/15/2024$54.19$56.38
+4.04%		$56.43$54.511.04 million shs$4.01 billion
02/14/2024$53.61$54.19
+1.08%		$54.74$53.34801,985 shs$3.86 billion
02/13/2024$56.08$53.61
-4.40%		$54.73$53.211.14 million shs$3.81 billion
02/12/2024$54.17$56.08
+3.53%		$56.46$53.98963,006 shs$3.99 billion
02/09/2024$55.22$54.11
-2.01%		$55.40$53.87881,389 shs$3.85 billion
02/08/2024$54.69$55.22
+0.97%		$55.85$52.351.14 million shs$3.93 billion
02/07/2024$54.73$54.69
-0.07%		$55.55$54.06773,146 shs$3.89 billion
02/06/2024$55.04$54.73
-0.56%		$55.75$54.12569,782 shs$3.89 billion
02/05/2024$56.86$55.04
-3.20%		$56.25$54.89648,082 shs$3.92 billion
02/02/2024$55.88$56.86
+1.75%		$57.46$54.98591,588 shs$4.05 billion
02/01/2024$54.97$55.88
+1.66%		$55.98$54.54547,194 shs$3.98 billion
01/31/2024$56.96$54.97
-3.49%		$56.99$54.79433,368 shs$3.91 billion
01/30/2024$57.66$56.96
-1.21%		$57.39$56.35408,285 shs$4.05 billion

Related Companies:
This page (NYSE:MC) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
😱 This phenomenon is smashing regular market gains
MillPub
Elon’s New Device is About to Shock the World
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget Nvidia. This is the future of AI
Porter & Company