MC - Moelis & Co
59.79
0.550 0.920%
Share volume: 1,219,951
Last Updated: 03-11-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$59.24
0.55
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $59.43 | $59.43 | $61.12 | $61.12 | $59.11 | $59.11 | $59.79 | $59.79 | 1,219,951 | $1,219,951.00 |
| 03-10-2025 | $60.60 | $60.60 | $61.24 | $61.24 | $58.82 | $58.82 | $59.24 | $59.24 | 2,098,618 | $2,098,618.00 |
| 03-07-2025 | $62.17 | $62.17 | $62.48 | $62.48 | $59.65 | $59.65 | $61.82 | $61.82 | 659,940 | $659,940.00 |
| 03-06-2025 | $63.04 | $63.04 | $64.56 | $64.56 | $62.08 | $62.08 | $62.47 | $62.47 | 867,182 | $867,182.00 |
| 03-05-2025 | $65.08 | $65.08 | $65.38 | $65.38 | $63.68 | $63.68 | $64.29 | $64.29 | 882,616 | $882,616.00 |
| 03-04-2025 | $66.93 | $66.93 | $67.08 | $67.08 | $63.46 | $63.46 | $64.67 | $64.67 | 1,596,838 | $1,596,838.00 |
| 03-03-2025 | $70.55 | $70.55 | $71.30 | $71.30 | $67.55 | $67.55 | $68.17 | $68.17 | 727,046 | $727,046.00 |
| 02-28-2025 | $69.65 | $69.65 | $70.69 | $70.69 | $69.19 | $69.19 | $70.64 | $70.64 | 562,834 | $561,729.00 |
| 02-27-2025 | $69.83 | $69.83 | $71.26 | $71.26 | $69.52 | $69.52 | $69.56 | $69.56 | 794,636 | $794,636.00 |
| 02-26-2025 | $69.04 | $69.04 | $71.46 | $71.46 | $68.99 | $68.99 | $70.59 | $70.59 | 1,192,852 | $1,192,852.00 |