Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Moelis
(NY:
MC
)
57.84
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
25.82
26.16
25.50
25.88
1,277,403
+0.44(+1.71%)
Oct 30, 2018
25.24
25.54
25.14
25.45
1,473,173
+0.32(+1.26%)
Oct 29, 2018
25.89
26.12
24.86
25.13
916,187
-0.49(-1.90%)
Oct 26, 2018
25.64
26.14
25.41
25.62
1,204,961
-0.18(-0.69%)
Oct 25, 2018
25.88
25.97
25.46
25.80
1,193,397
+0.10(+0.37%)
Oct 24, 2018
26.72
27.23
25.68
25.70
1,481,239
-1.02(-3.82%)
Oct 23, 2018
28.53
28.58
25.87
26.72
3,364,622
-5.36(-16.71%)
Oct 22, 2018
32.34
32.75
32.03
32.08
624,342
-0.12(-0.37%)
Oct 19, 2018
32.62
32.88
32.06
32.20
360,525
-0.45(-1.38%)
Oct 18, 2018
33.24
33.53
32.53
32.65
411,152
-0.72(-2.15%)
Oct 17, 2018
32.93
33.46
32.33
33.37
360,806
+0.47(+1.43%)
Oct 16, 2018
32.37
32.96
32.12
32.90
697,225
+0.69(+2.15%)
Oct 15, 2018
32.07
32.49
31.86
32.21
393,886
+0.11(+0.34%)
Oct 12, 2018
32.39
32.41
31.49
32.10
526,194
+0.39(+1.22%)
Oct 11, 2018
32.69
33.20
31.65
31.72
951,930
-1.18(-3.58%)
Oct 10, 2018
33.91
33.93
32.87
32.89
950,972
-0.91(-2.68%)
Oct 09, 2018
33.51
33.97
33.46
33.80
471,416
+0.18(+0.55%)
Oct 08, 2018
33.97
34.16
33.11
33.62
433,306
-0.56(-1.63%)
Oct 05, 2018
34.35
34.56
33.88
34.17
386,717
-0.09(-0.26%)
Oct 04, 2018
35.02
35.25
34.22
34.26
479,344
-0.76(-2.17%)
Oct 03, 2018
34.59
35.24
34.26
35.02
488,832
+0.60(+1.73%)
Oct 02, 2018
35.16
35.16
34.14
34.43
393,318
-0.82(-2.34%)
Oct 01, 2018
34.90
35.75
34.86
35.25
542,082
+0.52(+1.50%)
Sep 28, 2018
34.92
35.24
34.48
34.73
598,772
-0.35(-0.99%)
Sep 27, 2018
35.52
35.75
35.02
35.08
460,654
-0.29(-0.81%)
Sep 26, 2018
36.32
36.54
35.33
35.37
401,515
-0.86(-2.36%)
Sep 25, 2018
36.16
36.57
35.87
36.22
328,877
+0.10(+0.26%)
Sep 24, 2018
36.19
36.41
35.56
36.13
390,832
-0.16(-0.44%)
Sep 21, 2018
36.13
36.41
35.81
36.28
1,016,415
+0.22(+0.62%)
Sep 20, 2018
35.46
36.09
35.37
36.06
361,772
+0.76(+2.15%)
Sep 19, 2018
35.08
35.59
35.05
35.30
310,999
+0.19(+0.54%)
Sep 18, 2018
35.52
35.65
34.99
35.11
406,766
-0.41(-1.16%)
Sep 17, 2018
35.56
35.78
35.23
35.52
531,623
+0.03(+0.09%)
Sep 14, 2018
35.08
35.68
35.08
35.49
238,089
+0.48(+1.36%)
Sep 13, 2018
35.05
35.27
34.86
35.02
373,459
+0.03(+0.09%)
Sep 12, 2018
35.84
35.87
34.85
34.99
565,707
-0.98(-2.73%)
Sep 11, 2018
35.56
36.09
35.46
35.97
253,228
+0.29(+0.80%)
Sep 10, 2018
36.06
36.13
35.43
35.68
521,419
-0.22(-0.62%)
Sep 07, 2018
35.97
36.06
35.49
35.90
461,031
-0.13(-0.35%)
Sep 06, 2018
36.28
36.28
35.43
36.03
695,150
-0.29(-0.79%)
Sep 05, 2018
36.44
36.62
35.87
36.32
610,163
-0.44(-1.21%)
Sep 04, 2018
36.67
36.89
36.33
36.76
683,833
-0.03(-0.09%)
Aug 31, 2018
36.79
36.79
36.79
0
+0.03(+0.09%)
Aug 30, 2018
36.70
37.05
36.60
36.76
385,587
-0.06(-0.17%)
Aug 29, 2018
37.27
37.27
36.79
36.82
473,402
-0.38(-1.02%)
Aug 28, 2018
37.62
37.68
37.12
37.20
319,544
-0.29(-0.76%)
Aug 27, 2018
37.11
37.65
37.11
37.49
507,677
+0.38(+1.02%)
Aug 24, 2018
36.89
37.31
36.79
37.11
716,949
+0.38(+1.04%)
Aug 23, 2018
37.36
37.44
36.54
36.73
497,319
-0.73(-1.95%)
Aug 22, 2018
36.98
37.55
36.98
37.46
420,483
+0.32(+0.85%)
Aug 21, 2018
36.79
37.46
36.57
37.14
429,160
+0.32(+0.86%)
Aug 20, 2018
36.92
37.17
36.73
36.82
573,376
+0.03(+0.09%)
Aug 17, 2018
36.67
37.01
36.49
36.79
420,955
-0.03(-0.09%)
Aug 16, 2018
36.51
37.11
36.35
36.82
626,821
+0.48(+1.31%)
Aug 15, 2018
36.67
36.95
36.16
36.35
954,202
-0.51(-1.38%)
Aug 14, 2018
36.32
37.14
36.22
36.86
1,000,703
+0.60(+1.66%)
Aug 13, 2018
36.54
36.92
36.16
36.25
367,080
-0.32(-0.87%)
Aug 10, 2018
36.60
36.73
36.09
36.57
542,919
-0.29(-0.77%)
Aug 09, 2018
37.08
37.33
36.79
36.86
588,086
-0.19(-0.51%)
Aug 08, 2018
37.55
37.55
37.05
37.05
570,096
-0.44(-1.18%)
Aug 07, 2018
37.93
38.25
37.49
37.49
1,072,941
-0.38(-1.00%)
Aug 06, 2018
37.65
38.08
37.46
37.87
1,879,896
+0.25(+0.67%)
Aug 03, 2018
37.96
38.19
37.38
37.62
1,151,000
-0.35(-0.92%)
Aug 02, 2018
37.74
38.22
37.46
37.96
2,939,787
-1.17(-3.00%)
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
.