Indicators

Moelis (NY: MC )

52.10 -0.85 (-1.61%)

Streaming Delayed Price Updated: 12:04 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	12.60	12.87	12.52	12.68	237,471	+0.10(+0.82%)
Feb 26, 2016	12.49	12.64	12.23	12.57	457,213	+0.22(+1.74%)
Feb 25, 2016	12.32	12.44	12.26	12.36	222,947	+0.05(+0.38%)
Feb 24, 2016	12.28	12.41	12.09	12.31	257,826	-0.12(-0.99%)
Feb 23, 2016	12.54	12.67	12.42	12.44	202,272	-0.13(-1.02%)
Feb 22, 2016	12.68	12.89	12.53	12.56	343,804	+0.06(+0.49%)
Feb 19, 2016	12.51	12.69	12.43	12.50	252,756	-0.06(-0.45%)
Feb 18, 2016	12.64	12.80	12.32	12.56	274,530	-0.09(-0.69%)
Feb 17, 2016	12.27	12.74	12.24	12.65	450,848	+0.44(+3.57%)
Feb 16, 2016	12.17	12.33	11.93	12.21	671,886	+0.28(+2.38%)
Feb 12, 2016	11.76	11.93	11.93	11.93	323,144	+0.31(+2.66%)
Feb 11, 2016	11.87	12.06	11.48	11.62	407,756	-0.62(-5.09%)
Feb 10, 2016	12.38	13.13	12.22	12.24	444,599	+0.07(+0.56%)
Feb 09, 2016	11.98	12.33	11.98	12.17	120,732	+0.00(+0.04%)
Feb 08, 2016	12.07	12.26	11.96	12.17	219,775	-0.01(-0.08%)
Feb 05, 2016	12.34	12.59	12.13	12.18	244,392	-0.20(-1.62%)
Feb 04, 2016	12.13	12.51	12.13	12.38	211,141	+0.20(+1.61%)
Feb 03, 2016	12.21	12.23	11.90	12.18	258,391	+0.06(+0.49%)
Feb 02, 2016	12.26	12.39	12.03	12.12	326,859	-0.26(-2.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.