Get the Stockscreener App
73.66
1.26%
-1.03
After Hours:
73.65
-0.010
-0.01%
Moelis Co Stock (MC) Price History
The historical daily chart and data for Moelis Co stock (MC), show that the latest closing stock price as of November 18, 2024, is $73.66.
- Moelis Co all-time high stock price is $81.60, occurred on November 07, 2024.
- The lowest Moelis Co stock price recorded was $21.91 on July 06, 2016. Since then, Moelis Co's stock price has risen over 236.19% to $73.66 now.
- The 52-week high stock price for MC is $81.60, representing a 10.78% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for MC is $44.06, indicating a -40.18% decrease from the current share price, occurred on November 21, 2023.
- The closing price of Moelis Co (MC) stock in the beginning of 2023 was $62.49. The stock closed the year at $38.37, a loss of over -38.60% for the year.
The table below shows more information about MC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $75.38 | $73.52 | $1.86 | 371,614.0 | -1.38% |
| Nov 15, 2024 | $76.71 | $74.66 | $2.05 | 456,594.0 | -2.15% |
| Nov 14, 2024 | $76.70 | $75.08 | $1.62 | 434,426.0 | +1.29% |
| Nov 13, 2024 | $77.77 | $75.08 | $2.69 | 649,636.0 | -2.04% |
| Nov 12, 2024 | $78.52 | $76.43 | $2.08 | 573,365.0 | -1.37% |
| Nov 11, 2024 | $79.49 | $77.37 | $2.12 | 710,058.0 | +1.29% |
| Nov 08, 2024 | $78.32 | $76.58 | $1.74 | 612,842.0 | -0.34% |
| Nov 07, 2024 | $81.60 | $76.50 | $5.10 | 1,613,462.0 | -4.00% |
| Nov 06, 2024 | $80.61 | $74.68 | $5.93 | 2,057,748.0 | +18.37% |
| Nov 05, 2024 | $68.01 | $65.80 | $2.22 | 523,790.0 | +3.44% |
| Nov 04, 2024 | $66.23 | $65.18 | $1.05 | 499,844.0 | -1.78% |
| Nov 01, 2024 | $68.03 | $66.75 | $1.28 | 340,525.0 | +0.80% |
| Oct 31, 2024 | $68.06 | $66.39 | $1.67 | 371,445.0 | -0.72% |
| Oct 30, 2024 | $69.02 | $66.73 | $2.29 | 297,228.0 | -0.89% |
| Oct 29, 2024 | $67.52 | $65.90 | $1.62 | 415,887.0 | +0.66% |
| Oct 28, 2024 | $67.39 | $65.22 | $2.17 | 566,094.0 | +1.75% |
| Oct 25, 2024 | $68.01 | $65.83 | $2.18 | 535,771.0 | -1.60% |
| Oct 24, 2024 | $69.17 | $66.31 | $2.85 | 828,786.0 | -1.88% |
| Oct 23, 2024 | $70.17 | $68.10 | $2.07 | 641,117.0 | -3.05% |
| Oct 22, 2024 | $70.69 | $69.77 | $0.915 | 392,141.0 | -0.35% |
| Oct 21, 2024 | $71.50 | $70.50 | $1.00 | 489,417.0 | -0.95% |
Moelis Co Stock (MC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Moelis Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Moelis Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Moelis Co Stock (MC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $81.60 | $65.18 | $16.42 | 9,215,518.0 | +10.93% |
| Oct, 2024 | $72.80 | $65.22 | $7.58 | 12,760,805.0 | -3.08% |
| Sep, 2024 | $71.34 | $61.41 | $9.93 | 14,405,320.0 | +2.58% |
| Aug, 2024 | $68.81 | $58.01 | $10.80 | 11,963,031.0 | -1.78% |
| Jul, 2024 | $70.00 | $56.25 | $13.75 | 13,916,143.0 | +19.59% |
| Jun, 2024 | $57.41 | $51.67 | $5.74 | 10,373,095.0 | +0.44% |
| May, 2024 | $58.36 | $48.83 | $9.53 | 10,364,199.0 | +15.34% |
| Apr, 2024 | $57.39 | $46.24 | $11.15 | 13,471,325.0 | -13.55% |
| Mar, 2024 | $57.90 | $51.52 | $6.38 | 13,602,886.0 | +5.05% |
| Feb, 2024 | $57.48 | $52.35 | $5.13 | 15,529,521.0 | -1.69% |
| Jan, 2024 | $57.69 | $51.71 | $5.98 | 10,559,512.0 | -2.07% |
Moelis Co Stock (MC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $58.67 | $47.18 | $11.49 | 14,459,080.0 | +18.29% |
| Nov, 2023 | $47.90 | $40.68 | $7.22 | 13,627,975.0 | +13.95% |
| Oct, 2023 | $45.63 | $38.58 | $7.05 | 14,437,222.0 | -7.73% |
| Sep, 2023 | $49.06 | $44.05 | $5.01 | 11,737,188.0 | -4.81% |
| Aug, 2023 | $48.82 | $43.64 | $5.18 | 12,362,363.0 | -2.91% |
| Jul, 2023 | $52.50 | $43.40 | $9.10 | 18,631,055.0 | +7.70% |
| Jun, 2023 | $47.38 | $37.34 | $10.04 | 35,751,000.0 | +19.73% |
| May, 2023 | $39.02 | $33.87 | $5.15 | 11,299,459.0 | -0.03% |
| Apr, 2023 | $43.00 | $36.34 | $6.66 | 12,016,222.0 | -1.46% |
| Mar, 2023 | $43.58 | $36.00 | $7.58 | 13,625,438.0 | -10.25% |
| Feb, 2023 | $50.23 | $41.68 | $8.55 | 13,588,077.0 | -8.39% |
| Jan, 2023 | $46.75 | $38.37 | $8.38 | 10,549,619.0 | +21.84% |
Moelis Co Stock (MC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.75 | $37.84 | $6.91 | 10,414,070.0 | -11.22% |
| Nov, 2022 | $47.44 | $36.01 | $11.43 | 13,093,287.0 | +1.79% |
| Oct, 2022 | $42.87 | $33.36 | $9.51 | 12,224,021.0 | +25.58% |
| Sep, 2022 | $44.17 | $33.12 | $11.05 | 12,066,793.0 | -18.84% |
| Aug, 2022 | $47.88 | $41.52 | $6.36 | 7,905,605.0 | -10.56% |
| Jul, 2022 | $47.17 | $37.92 | $9.25 | 11,799,999.0 | +18.37% |
| Jun, 2022 | $47.54 | $37.16 | $10.38 | 12,110,090.0 | -16.13% |
| May, 2022 | $47.23 | $39.94 | $7.29 | 11,476,384.0 | +6.01% |
| Apr, 2022 | $48.56 | $43.65 | $4.91 | 12,457,558.0 | -5.73% |
| Mar, 2022 | $48.96 | $43.73 | $5.23 | 11,649,895.0 | -2.61% |
| Feb, 2022 | $58.59 | $44.63 | $13.96 | 12,205,812.0 | -14.63% |
| Jan, 2022 | $64.30 | $50.60 | $13.70 | 9,695,485.0 | -9.66% |
0.12%
2.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):