Moelis (MC)
73.93 -1.17 (-1.56%)
Moelis & Company is a global investment bank that offers advisory services for mergers and acquisitions, financial restructuring, and capital markets transactions. The firm focuses on providing strategic advice to a diverse range of clients, including corporations, financial sponsors, and governments. With a commitment to delivering tailored solutions, Moelis emphasizes a collaborative approach and deep industry expertise, helping clients navigate complex financial situations and achieve their business objectives. Their independent advisory model ensures a conflict-free environment, thereby fostering trust and long-term relationships with clients across various sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 75.10 | 75.65 | 73.42 | 73.93 | 346,191 | 73.93 |
| 12/12/2024 | 74.13 | 75.69 | 73.92 | 75.10 | 479,815 | 75.10 |
| 12/11/2024 | 74.23 | 74.94 | 73.88 | 74.29 | 656,228 | 74.29 |
| 12/10/2024 | 75.45 | 75.53 | 73.43 | 73.63 | 1,011,724 | 73.63 |
| 12/09/2024 | 77.16 | 78.15 | 75.08 | 75.60 | 798,083 | 75.60 |
| 12/06/2024 | 76.47 | 76.47 | 74.97 | 75.69 | 361,197 | 75.69 |
| 12/05/2024 | 75.62 | 76.36 | 75.16 | 75.25 | 422,777 | 75.25 |
| 12/04/2024 | 75.82 | 76.67 | 75.30 | 75.94 | 567,338 | 75.94 |
| 12/03/2024 | 76.37 | 76.89 | 75.25 | 75.46 | 453,060 | 75.46 |
| 12/02/2024 | 77.66 | 77.74 | 75.77 | 75.81 | 438,387 | 75.81 |
| 11/29/2024 | 76.63 | 77.29 | 75.68 | 76.98 | 326,264 | 76.98 |
| 11/27/2024 | 77.19 | 78.01 | 75.64 | 75.85 | 456,269 | 75.85 |
| 11/26/2024 | 76.56 | 77.28 | 75.80 | 76.90 | 343,396 | 76.90 |
| 11/25/2024 | 75.95 | 78.27 | 75.95 | 77.58 | 718,702 | 77.58 |
| 11/22/2024 | 75.07 | 75.81 | 74.42 | 75.05 | 493,673 | 75.05 |
| 11/21/2024 | 74.02 | 75.44 | 73.27 | 74.64 | 521,542 | 74.64 |
| 11/20/2024 | 73.94 | 73.94 | 72.65 | 73.38 | 326,400 | 73.38 |
| 11/19/2024 | 72.70 | 74.49 | 72.60 | 73.93 | 457,931 | 73.93 |
| 11/18/2024 | 75.38 | 75.38 | 73.52 | 73.65 | 449,444 | 73.65 |
| 11/15/2024 | 76.71 | 76.71 | 74.66 | 74.69 | 664,339 | 74.69 |
| 11/14/2024 | 75.87 | 76.70 | 75.08 | 76.33 | 714,122 | 76.33 |
| 11/13/2024 | 77.56 | 77.77 | 75.08 | 75.36 | 833,887 | 75.36 |
| 11/12/2024 | 77.68 | 78.52 | 76.43 | 76.93 | 780,008 | 76.93 |
| 11/11/2024 | 78.63 | 79.49 | 77.37 | 78.00 | 909,032 | 78.00 |
| 11/08/2024 | 78.04 | 78.32 | 76.58 | 77.01 | 645,067 | 77.01 |
| 11/07/2024 | 80.35 | 81.60 | 76.50 | 77.27 | 1,746,753 | 77.27 |
| 11/06/2024 | 75.44 | 80.61 | 74.68 | 80.49 | 2,133,149 | 80.49 |
| 11/05/2024 | 65.91 | 68.01 | 65.80 | 68.00 | 542,292 | 68.00 |
| 11/04/2024 | 66.00 | 66.23 | 65.18 | 65.74 | 598,112 | 65.74 |
| 11/01/2024 | 67.20 | 68.03 | 66.75 | 66.93 | 365,788 | 66.33 |
| 10/31/2024 | 66.99 | 68.06 | 66.39 | 66.40 | 379,684 | 65.80 |
| 10/30/2024 | 67.45 | 69.02 | 66.73 | 66.88 | 306,539 | 66.28 |
| 10/29/2024 | 66.44 | 67.52 | 65.90 | 67.48 | 429,615 | 66.88 |
| 10/28/2024 | 65.39 | 67.39 | 65.22 | 67.04 | 580,105 | 66.44 |
| 10/25/2024 | 67.58 | 68.01 | 65.83 | 65.89 | 1,228,214 | 65.30 |
| 10/24/2024 | 68.27 | 69.17 | 66.31 | 66.96 | 837,208 | 66.36 |
| 10/23/2024 | 69.79 | 70.17 | 68.10 | 68.24 | 647,070 | 67.63 |
| 10/22/2024 | 70.48 | 70.69 | 69.77 | 70.39 | 400,768 | 69.76 |
| 10/21/2024 | 71.50 | 71.50 | 70.50 | 70.64 | 530,790 | 70.01 |
| 10/18/2024 | 72.18 | 72.30 | 71.24 | 71.32 | 497,897 | 70.68 |
| 10/17/2024 | 71.37 | 72.80 | 71.26 | 71.90 | 385,617 | 71.26 |
| 10/16/2024 | 71.92 | 72.40 | 71.40 | 71.75 | 501,174 | 71.11 |
| 10/15/2024 | 69.51 | 72.15 | 69.45 | 70.95 | 708,034 | 70.31 |
| 10/14/2024 | 68.88 | 69.77 | 68.82 | 69.67 | 430,624 | 69.05 |
| 10/11/2024 | 66.92 | 69.01 | 66.92 | 68.98 | 439,636 | 68.36 |
| 10/10/2024 | 66.21 | 66.83 | 65.80 | 66.73 | 580,801 | 66.13 |
| 10/09/2024 | 67.31 | 68.05 | 66.43 | 67.22 | 747,645 | 66.62 |
| 10/08/2024 | 66.69 | 67.50 | 66.50 | 67.22 | 692,952 | 66.62 |
| 10/07/2024 | 68.45 | 68.45 | 66.56 | 66.60 | 542,593 | 66.00 |
| 10/04/2024 | 67.58 | 68.82 | 67.14 | 68.69 | 829,238 | 68.07 |
| 10/03/2024 | 66.23 | 67.23 | 65.84 | 66.42 | 693,566 | 65.82 |
| 10/02/2024 | 67.29 | 68.46 | 66.26 | 66.44 | 905,782 | 65.84 |
| 10/01/2024 | 68.41 | 68.41 | 67.08 | 67.93 | 857,732 | 67.32 |
| 9/30/2024 | 68.39 | 68.82 | 67.68 | 68.51 | 598,347 | 67.90 |
| 9/27/2024 | 69.77 | 70.19 | 68.09 | 68.93 | 621,450 | 68.31 |
| 9/26/2024 | 69.89 | 70.72 | 69.17 | 69.21 | 446,132 | 68.59 |
| 9/25/2024 | 70.50 | 70.78 | 68.86 | 69.43 | 652,872 | 68.81 |
| 9/24/2024 | 70.47 | 70.59 | 69.66 | 70.57 | 625,428 | 69.94 |
| 9/23/2024 | 70.62 | 71.34 | 69.73 | 70.09 | 806,494 | 69.46 |
| 9/20/2024 | 70.76 | 70.83 | 69.57 | 70.17 | 1,312,778 | 69.54 |
| 9/19/2024 | 70.72 | 70.75 | 69.68 | 70.62 | 977,099 | 69.99 |
| 9/18/2024 | 69.60 | 70.66 | 68.40 | 68.93 | 590,825 | 68.31 |
| 9/17/2024 | 68.74 | 70.06 | 68.56 | 69.28 | 615,384 | 68.66 |
| 9/16/2024 | 67.46 | 68.34 | 66.67 | 68.30 | 468,143 | 67.69 |