Free Trial

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

→ Bill Gates is all about this tiny $2 stock (From Timothy Sykes) (Ad)
Free MC Stock Alerts
$56.66
+0.35 (+0.62%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Moelis & Company Stock Price Performance

5 Day
Performance
+1.61%
1 Month
Performance
+9.70%
3 Month
Performance
+1.71%
6 Month
Performance
+25.02%
Year-To-Date
Performance
+0.94%
1 Year
Performance
+55.36%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

MC Stock Chart for Sunday, May, 19, 2024

MC Chart by TradingView

Moelis & Company Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$56.31$56.62
+0.55%		$56.81$55.81447,571 shs$4.23 billion
05/16/2024$56.01$56.31
+0.54%		$56.45$55.56328,362 shs$4.21 billion
05/15/2024$55.76$56.01
+0.45%		$56.82$55.90463,479 shs$4.19 billion
05/14/2024$55.04$55.76
+1.31%		$56.16$54.93484,858 shs$4.17 billion
05/13/2024$54.43$55.04
+1.12%		$55.38$54.45684,029 shs$4.12 billion
05/10/2024$54.14$54.44
+0.55%		$54.45$53.74482,467 shs$4.07 billion
05/09/2024$52.91$54.14
+2.32%		$54.32$52.84536,335 shs$4.05 billion
05/08/2024$52.03$52.91
+1.69%		$52.99$51.61470,490 shs$3.96 billion
05/07/2024$52.43$52.03
-0.76%		$52.98$52.00379,804 shs$3.89 billion
05/06/2024$51.58$52.43
+1.65%		$52.65$51.82581,027 shs$3.92 billion
05/03/2024$51.84$51.58
-0.50%		$52.40$51.41466,737 shs$3.67 billion
05/02/2024$50.40$51.84
+2.87%		$51.86$50.51461,883 shs$3.69 billion
05/01/2024$49.08$50.40
+2.68%		$51.74$48.83947,701 shs$3.59 billion
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NYSE:MC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research