MC - Moelis & Co
67.59
0.550 0.814%
Share volume: 1,359,597
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$67.04
0.55
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $68.52 | $68.52 | $70.03 | $70.03 | $67.15 | $67.15 | $67.59 | $67.59 | 1,359,597 | $1,359,590.00 |
| 04-16-2026 | $66.51 | $66.51 | $67.59 | $67.59 | $66.00 | $66.00 | $67.04 | $67.04 | 1,176,200 | $1,176,200.00 |
| 04-15-2026 | $67.31 | $67.31 | $67.35 | $67.35 | $65.83 | $65.83 | $66.53 | $66.53 | 1,010,226 | $1,010,226.00 |
| 04-14-2026 | $65.80 | $65.80 | $66.74 | $66.74 | $65.09 | $65.09 | $66.37 | $66.37 | 1,264,248 | $1,264,248.00 |
| 04-13-2026 | $61.50 | $61.50 | $64.66 | $64.66 | $60.17 | $60.17 | $64.60 | $64.60 | 1,232,944 | $1,232,944.00 |
| 04-10-2026 | $62.72 | $62.72 | $63.23 | $63.23 | $61.73 | $61.73 | $63.04 | $63.04 | 711,059 | $711,059.00 |
| 04-09-2026 | $62.39 | $62.39 | $63.44 | $63.44 | $60.90 | $60.90 | $62.77 | $62.77 | 1,462,582 | $1,462,582.00 |
| 04-08-2026 | $60.25 | $60.25 | $61.55 | $61.55 | $59.57 | $59.57 | $61.49 | $61.49 | 2,021,367 | $2,021,367.00 |
| 04-07-2026 | $56.13 | $56.13 | $58.04 | $58.04 | $55.00 | $55.00 | $57.50 | $57.50 | 1,066,036 | $1,066,036.00 |
| 04-06-2026 | $56.10 | $56.10 | $56.86 | $56.86 | $55.59 | $55.59 | $56.43 | $56.43 | 1,013,262 | $1,013,262.00 |