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
)
56.66
+0.35 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024
56.30
56.81
55.81
56.66
447,573
+0.35(+0.62%)
May 16, 2024
55.80
56.45
55.56
56.31
328,362
+0.28(+0.50%)
May 15, 2024
56.27
56.83
55.89
56.03
463,479
+0.29(+0.52%)
May 14, 2024
55.73
56.18
54.93
55.74
484,858
+0.70(+1.27%)
May 13, 2024
54.67
55.38
54.45
55.04
685,766
+0.61(+1.12%)
May 10, 2024
54.08
54.46
53.65
54.43
482,467
+0.29(+0.54%)
May 09, 2024
53.11
54.32
52.84
54.14
536,336
+1.21(+2.29%)
May 08, 2024
51.61
52.99
51.60
52.93
470,490
+0.90(+1.73%)
May 07, 2024
52.77
52.98
52.00
52.03
381,661
-0.36(-0.69%)
May 06, 2024
52.19
52.65
51.82
52.39
581,027
+0.81(+1.57%)
May 03, 2024
52.38
52.40
51.41
51.58
466,804
+0.32(+0.62%)
May 02, 2024
50.63
51.27
49.93
51.26
467,296
+1.44(+2.90%)
May 01, 2024
48.69
51.14
48.26
49.82
958,794
+1.30(+2.69%)
Apr 30, 2024
49.21
49.21
48.38
48.51
720,930
-0.96(-1.94%)
Apr 29, 2024
49.38
50.15
49.18
49.47
552,039
+0.30(+0.60%)
Apr 26, 2024
49.61
50.39
48.97
49.17
821,307
-0.50(-1.01%)
Apr 25, 2024
49.97
50.79
45.70
49.68
1,779,440
-3.69(-6.91%)
Apr 24, 2024
53.97
54.08
52.71
53.37
893,902
-0.60(-1.12%)
Apr 23, 2024
52.63
54.15
52.62
53.97
619,568
+1.36(+2.59%)
Apr 22, 2024
51.40
52.95
51.02
52.60
698,629
+1.55(+3.04%)
Apr 19, 2024
50.38
51.49
50.38
51.05
596,437
+0.67(+1.33%)
Apr 18, 2024
50.78
51.22
50.24
50.38
378,478
-0.29(-0.57%)
Apr 17, 2024
50.87
51.28
50.62
50.67
310,793
+0.15(+0.29%)
Apr 16, 2024
50.81
51.09
50.16
50.52
526,861
-0.61(-1.20%)
Apr 15, 2024
51.62
51.88
50.53
51.13
594,134
-0.32(-0.61%)
Apr 12, 2024
52.24
52.41
51.07
51.45
777,164
-1.36(-2.58%)
Apr 11, 2024
53.61
53.66
52.57
52.81
732,063
-0.60(-1.13%)
Apr 10, 2024
55.21
55.53
53.37
53.41
689,127
-3.04(-5.39%)
Apr 09, 2024
56.06
56.73
55.51
56.46
404,469
+0.42(+0.74%)
Apr 08, 2024
56.51
56.72
55.46
56.04
674,593
+0.34(+0.60%)
Apr 05, 2024
55.04
55.93
54.54
55.71
461,021
+0.64(+1.17%)
Apr 04, 2024
56.27
56.45
55.00
55.07
585,366
-0.54(-0.98%)
Apr 03, 2024
54.84
56.11
54.84
55.61
434,789
+0.50(+0.91%)
Apr 02, 2024
55.08
55.50
54.26
55.10
461,586
-0.42(-0.75%)
Apr 01, 2024
56.35
56.38
55.37
55.52
319,724
-0.59(-1.06%)
Mar 28, 2024
57.03
56.67
56.08
56.11
437,952
-0.71(-1.25%)
Mar 27, 2024
55.07
56.82
55.06
56.82
751,784
+2.29(+4.21%)
Mar 26, 2024
54.00
54.58
53.56
54.53
563,209
-0.16(-0.29%)
Mar 25, 2024
55.10
55.67
54.67
54.69
539,896
-0.36(-0.65%)
Mar 22, 2024
56.06
56.08
54.94
55.05
328,301
-1.42(-2.52%)
Mar 21, 2024
55.38
57.23
55.21
56.47
574,177
+1.44(+2.62%)
Mar 20, 2024
54.09
55.58
53.77
55.03
415,006
+0.61(+1.13%)
Mar 19, 2024
52.88
55.40
52.88
54.41
912,156
+1.32(+2.49%)
Mar 18, 2024
53.16
53.87
52.86
53.09
615,900
+0.06(+0.11%)
Mar 15, 2024
52.22
53.78
52.22
53.03
1,413,855
+0.44(+0.85%)
Mar 14, 2024
53.57
53.57
52.08
52.58
539,611
-1.15(-2.13%)
Mar 13, 2024
53.17
54.25
53.06
53.73
903,567
+1.92(+3.70%)
Mar 12, 2024
52.69
52.87
51.80
51.81
573,830
-1.00(-1.89%)
Mar 11, 2024
52.49
52.83
51.97
52.81
639,560
+0.23(+0.43%)
Mar 08, 2024
52.00
53.32
51.73
52.58
628,173
+0.99(+1.92%)
Mar 07, 2024
51.80
52.20
51.40
51.60
733,669
+0.15(+0.29%)
Mar 06, 2024
52.30
52.36
51.12
51.45
512,674
-0.29(-0.55%)
Mar 05, 2024
51.18
51.89
50.92
51.73
1,154,618
+0.24(+0.46%)
Mar 04, 2024
52.67
53.19
51.38
51.50
744,144
-1.45(-2.74%)
Mar 01, 2024
53.24
53.74
52.67
52.95
781,723
-0.46(-0.87%)
Feb 29, 2024
53.76
54.27
52.94
53.41
1,037,730
+0.26(+0.48%)
Feb 28, 2024
52.39
53.25
52.39
53.16
500,466
+0.34(+0.64%)
Feb 27, 2024
52.19
53.10
52.15
52.82
779,661
-0.09(-0.17%)
Feb 26, 2024
53.05
53.96
51.96
52.91
834,129
-0.43(-0.80%)
Feb 23, 2024
53.87
54.81
53.12
53.34
1,261,673
-1.59(-2.90%)
Feb 22, 2024
54.13
55.03
53.94
54.93
581,713
+0.78(+1.44%)
Feb 21, 2024
54.43
54.45
53.39
54.15
461,758
-0.58(-1.07%)
Feb 20, 2024
54.29
55.03
53.89
54.73
431,882
-0.34(-0.61%)
Feb 16, 2024
54.44
55.70
54.18
55.07
626,781
-0.06(-0.11%)
Feb 15, 2024
53.80
55.18
53.52
55.12
1,060,655
+2.19(+4.14%)
Feb 14, 2024
52.91
53.53
52.16
52.93
820,102
+0.49(+0.93%)
Feb 13, 2024
52.56
53.54
52.02
52.45
1,167,515
-2.40(-4.37%)
Feb 12, 2024
52.97
55.21
52.78
54.84
1,014,358
+1.87(+3.53%)
Feb 09, 2024
54.01
54.17
52.68
52.97
901,299
-1.03(-1.90%)
Feb 08, 2024
53.98
54.76
51.19
54.00
1,161,911
+0.52(+0.97%)
Feb 07, 2024
53.71
54.32
52.87
53.48
790,707
-0.04(-0.07%)
Feb 06, 2024
53.91
54.51
52.92
53.52
582,653
-0.29(-0.55%)
Feb 05, 2024
54.91
55.00
53.68
53.81
662,721
-1.79(-3.22%)
Feb 02, 2024
54.26
56.22
53.75
55.60
604,951
+0.96(+1.75%)
Feb 01, 2024
54.14
54.74
53.34
54.65
559,554
+0.89(+1.66%)
Jan 31, 2024
55.73
55.73
53.58
53.76
443,876
-1.95(-3.49%)
Jan 30, 2024
56.03
56.12
55.11
55.70
418,124
-0.69(-1.23%)
Jan 29, 2024
54.15
56.42
53.79
56.40
493,042
+2.23(+4.12%)
Jan 26, 2024
54.61
54.90
54.05
54.17
322,204
-0.25(-0.47%)
Jan 25, 2024
54.88
55.24
54.38
54.42
504,932
+0.39(+0.72%)
Jan 24, 2024
54.63
55.01
53.89
54.03
424,611
+0.21(+0.38%)
Jan 23, 2024
54.77
54.89
53.29
53.82
512,743
-0.50(-0.92%)
Jan 22, 2024
52.99
54.32
52.99
54.32
487,946
+1.63(+3.10%)
Jan 19, 2024
52.20
52.81
51.32
52.69
925,211
+0.63(+1.20%)
Jan 18, 2024
52.61
52.83
51.63
52.06
430,333
-0.04(-0.08%)
Jan 17, 2024
51.40
52.15
51.25
52.10
352,610
-0.26(-0.50%)
Jan 16, 2024
51.40
52.39
50.89
52.37
415,779
+0.34(+0.66%)
Jan 12, 2024
52.03
52.32
50.91
52.02
496,198
+0.49(+0.95%)
Jan 11, 2024
52.39
52.39
50.57
51.54
766,385
-1.00(-1.90%)
Jan 10, 2024
53.32
53.58
52.44
52.53
494,223
-0.95(-1.77%)
Jan 09, 2024
53.87
54.00
53.19
53.48
484,599
-1.37(-2.50%)
Jan 08, 2024
53.53
54.88
53.52
54.85
410,208
+1.52(+2.84%)
Jan 05, 2024
52.67
53.99
52.67
53.34
413,262
+0.30(+0.57%)
Jan 04, 2024
53.03
53.74
52.81
53.03
677,748
-0.21(-0.39%)
Jan 03, 2024
53.84
54.03
52.62
53.24
707,950
-1.21(-2.23%)
Jan 02, 2024
54.23
54.81
53.81
54.45
617,069
-0.44(-0.80%)
Dec 29, 2023
55.79
55.97
54.86
54.89
314,756
-1.07(-1.90%)
Dec 28, 2023
55.99
56.38
55.77
55.96
319,128
-0.36(-0.64%)
Dec 27, 2023
56.13
56.46
55.65
56.32
519,938
+0.39(+0.70%)
Dec 26, 2023
55.44
56.28
55.44
55.93
274,064
+0.57(+1.02%)
Dec 22, 2023
55.84
56.58
55.26
55.36
565,083
-0.20(-0.35%)
Dec 21, 2023
55.32
55.61
54.79
55.55
432,404
+0.95(+1.74%)
Dec 20, 2023
56.08
56.85
54.51
54.61
726,852
-1.66(-2.95%)
Dec 19, 2023
56.21
56.66
55.41
56.27
1,100,436
+0.72(+1.30%)
Dec 18, 2023
57.12
57.12
55.32
55.55
879,258
-1.37(-2.41%)
Dec 15, 2023
55.97
57.37
55.49
56.91
1,492,028
+0.65(+1.15%)
Dec 14, 2023
54.61
56.70
54.10
56.27
1,265,476
+2.88(+5.40%)
Dec 13, 2023
51.51
53.65
50.56
53.38
1,751,417
+1.79(+3.47%)
Dec 12, 2023
51.77
52.24
51.50
51.59
530,569
-0.01(-0.02%)
Dec 11, 2023
52.11
52.14
51.17
51.60
545,911
-0.80(-1.53%)
Dec 08, 2023
51.44
52.67
51.27
52.41
638,168
+0.81(+1.57%)
Dec 07, 2023
50.38
52.13
50.38
51.59
739,669
+1.42(+2.83%)
Dec 06, 2023
50.13
51.75
50.10
50.18
711,922
+0.42(+0.85%)
Dec 05, 2023
49.61
50.45
49.35
49.76
524,511
-0.30(-0.61%)
Dec 04, 2023
48.34
50.23
48.31
50.06
851,855
+1.93(+4.00%)
Dec 01, 2023
46.14
48.26
46.14
48.13
622,097
+1.73(+3.73%)
Nov 30, 2023
46.22
46.61
45.91
46.40
643,622
+0.33(+0.72%)
Nov 29, 2023
45.77
46.84
45.77
46.07
734,273
+0.75(+1.66%)
Nov 28, 2023
44.93
45.48
44.45
45.32
585,392
+0.42(+0.94%)
Nov 27, 2023
43.79
45.00
43.54
44.90
522,060
+0.92(+2.09%)
Nov 24, 2023
43.75
44.27
43.70
43.98
166,503
+0.22(+0.49%)
Nov 22, 2023
43.79
43.93
43.34
43.76
308,139
+0.38(+0.88%)
Nov 21, 2023
43.46
43.67
43.09
43.38
413,241
-0.33(-0.76%)
Nov 20, 2023
44.33
44.33
43.64
43.71
622,229
-0.61(-1.37%)
Nov 17, 2023
44.23
44.76
43.98
44.32
679,901
+0.46(+1.05%)
Nov 16, 2023
44.05
44.16
43.36
43.86
607,581
-0.14(-0.31%)
Nov 15, 2023
43.05
44.02
43.05
44.00
643,362
+0.91(+2.11%)
Nov 14, 2023
41.80
43.37
41.64
43.09
825,458
+2.45(+6.04%)
Nov 13, 2023
40.29
40.97
40.27
40.63
461,721
-0.02(-0.05%)
Nov 10, 2023
40.47
40.92
39.98
40.65
437,513
+0.40(+1.00%)
Nov 09, 2023
41.16
41.16
39.90
40.25
659,833
-0.51(-1.25%)
Nov 08, 2023
40.78
41.19
40.64
40.76
543,918
+0.13(+0.31%)
Nov 07, 2023
41.19
41.63
40.46
40.64
621,359
-0.59(-1.43%)
Nov 06, 2023
40.85
41.30
40.30
41.22
846,226
-0.57(-1.36%)
Nov 03, 2023
42.41
42.68
39.21
41.79
1,990,604
-0.40(-0.94%)
Nov 02, 2023
41.81
42.52
41.37
42.19
829,151
+1.13(+2.75%)
Nov 01, 2023
40.14
41.15
39.74
41.06
910,423
+0.93(+2.31%)
Oct 31, 2023
39.05
40.29
38.47
40.14
947,446
+1.38(+3.56%)
Oct 30, 2023
39.11
39.16
38.38
38.76
754,966
+0.29(+0.75%)
Oct 27, 2023
39.22
39.42
38.36
38.47
631,933
-0.50(-1.29%)
Oct 26, 2023
37.67
39.29
37.67
38.97
1,057,934
+1.30(+3.45%)
Oct 25, 2023
38.46
38.94
37.19
37.67
864,685
-1.29(-3.32%)
Oct 24, 2023
39.61
39.88
38.85
38.96
780,554
-0.27(-0.69%)
Oct 23, 2023
39.21
40.20
39.00
39.23
770,712
-0.14(-0.37%)
Oct 20, 2023
39.95
40.14
39.33
39.37
753,268
-0.56(-1.40%)
Oct 19, 2023
40.92
41.35
39.84
39.93
629,896
-1.08(-2.63%)
Oct 18, 2023
42.04
42.04
40.74
41.01
584,829
-1.71(-3.99%)
Oct 17, 2023
42.11
42.96
42.11
42.72
830,251
+0.37(+0.86%)
Oct 16, 2023
42.55
42.76
41.88
42.35
619,494
+0.32(+0.76%)
Oct 13, 2023
42.33
42.56
41.56
42.03
694,302
-0.18(-0.43%)
Oct 12, 2023
43.98
43.98
42.19
42.22
603,736
-1.49(-3.42%)
Oct 11, 2023
43.31
43.77
43.04
43.71
484,158
+0.85(+1.98%)
Oct 10, 2023
42.56
43.38
42.56
42.86
803,827
+0.39(+0.91%)
Oct 09, 2023
41.49
42.65
41.49
42.48
508,576
+0.50(+1.19%)
Oct 06, 2023
42.73
42.97
41.41
41.98
604,509
-1.03(-2.40%)
Oct 05, 2023
42.31
43.27
42.18
43.01
613,816
+0.76(+1.80%)
Oct 04, 2023
42.19
42.52
41.25
42.25
503,639
+0.17(+0.41%)
Oct 03, 2023
42.09
42.18
41.35
42.07
672,749
-0.40(-0.93%)
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
.