MC - Moelis & Co
59.59
0.960 1.611%
Share volume: 1,282,687
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$58.63
0.96
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $59.45 | $59.45 | $60.15 | $60.15 | $58.75 | $58.75 | $59.59 | $59.59 | 1,282,687 | $1,282,687.00 |
| 03-03-2026 | $57.58 | $57.58 | $59.32 | $59.32 | $56.49 | $56.49 | $58.63 | $58.63 | 1,853,027 | $1,853,027.00 |
| 03-02-2026 | $57.54 | $57.54 | $60.21 | $60.21 | $57.08 | $57.08 | $59.65 | $59.65 | 1,167,956 | $1,167,956.00 |
| 02-27-2026 | $62.68 | $62.68 | $63.01 | $63.01 | $59.05 | $59.05 | $59.36 | $59.36 | 2,236,166 | $2,236,166.00 |
| 02-26-2026 | $63.48 | $63.48 | $64.59 | $64.59 | $62.64 | $62.64 | $63.96 | $63.96 | 1,243,787 | $1,243,787.00 |
| 02-25-2026 | $63.39 | $63.39 | $63.39 | $63.39 | $61.66 | $61.66 | $62.72 | $62.72 | 1,523,099 | $1,523,099.00 |
| 02-24-2026 | $61.27 | $61.27 | $63.37 | $63.37 | $60.24 | $60.24 | $62.41 | $62.41 | 1,139,195 | $1,139,195.00 |
| 02-23-2026 | $62.03 | $62.03 | $62.23 | $62.23 | $60.10 | $60.10 | $60.76 | $60.76 | 1,465,382 | $1,465,382.00 |
| 02-20-2026 | $62.34 | $62.34 | $63.60 | $63.60 | $61.20 | $61.20 | $63.18 | $63.18 | 934,445 | $934,445.00 |
| 02-19-2026 | $62.80 | $62.80 | $63.26 | $63.26 | $61.53 | $61.53 | $62.73 | $62.73 | 1,301,807 | $1,301,807.00 |