Moelis & Company Class A Common Stockのデータ

Moelis & Company Class A Common Stockの基本情報

名前 Moelis & Company Class A Common Stock
ティッカー MC
国 nan
上場年 2014.0
セクター Finance

Moelis & Company Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.64 54.14 54.14 54.81 619500.0 54.81
2021-02-12 55.06 52.45 53.43 54.65 443100.0 54.65
2021-02-11 56.37 52.32 54.61 53.99 780600.0 53.99
2021-02-10 54.9 53.23 53.23 54.8 419200.0 54.8
2021-02-09 53.63 52.01 52.78 52.98 285500.0 52.98
2021-02-08 52.98 51.5 51.7 52.74 412500.0 52.74
2021-02-05 53.13 51.43 52.39 51.71 377600.0 51.71
2021-02-04 53.31 51.74 52.6 52.03 229400.0 52.03
2021-02-03 52.86 51.53 51.77 52.48 300300.0 52.48
2021-02-02 52.77 51.68 51.94 51.96 393000.0 51.96
2021-02-01 51.29 49.63 49.79 51.25 348200.0 51.25
2021-01-29 51.13 48.99 51.1 49.71 341000.0 49.71
2021-01-28 51.82 49.64 49.93 51.19 480400.0 51.19
2021-01-27 50.78 48.76 50.42 49.37 688200.0 49.37
2021-01-26 53.89 51.28 53.69 51.45 404700.0 51.45
2021-01-25 54.81 53.03 54.04 53.31 450500.0 53.31
2021-01-22 54.56 53.42 53.63 54.48 270500.0 54.48
2021-01-21 55.59 53.88 55.17 54.25 283800.0 54.25
2021-01-20 56.0 53.71 55.04 55.05 458400.0 55.05
2021-01-19 55.96 54.51 55.37 55.03 503100.0 55.03
2021-01-15 55.28 53.35 53.68 55.19 420500.0 55.19
2021-01-14 55.29 53.33 53.55 54.49 400000.0 54.49
2021-01-13 53.27 52.13 52.7 53.05 268200.0 53.05
2021-01-12 53.86 52.18 52.8 52.91 558200.0 52.91
2021-01-11 52.64 51.05 51.05 52.33 416500.0 52.33
2021-01-08 52.47 50.42 51.97 51.31 412000.0 51.31
2021-01-07 52.29 50.55 51.13 51.81 544700.0 51.81
2021-01-06 50.28 46.74 47.11 49.83 843700.0 49.83
2021-01-05 47.22 46.22 46.86 46.24 443000.0 46.24
2021-01-04 47.32 45.38 47.32 45.93 324400.0 45.93
2020-12-31 46.83 46.11 46.45 46.76 227300.0 46.76
2020-12-30 46.84 46.06 46.2 46.45 241000.0 46.45
2020-12-29 47.44 45.89 47.13 46.13 613500.0 46.13
2020-12-28 47.73 46.34 47.29 47.15 494700.0 47.15
2020-12-24 47.94 47.05 47.65 47.21 88400.0 47.21
2020-12-23 47.99 46.59 46.86 47.5 760500.0 47.5
2020-12-22 46.8 45.4 45.55 46.48 447600.0 46.48
2020-12-21 45.53 44.0 44.13 45.44 506300.0 45.44
2020-12-18 44.84 43.23 43.39 44.76 1323700.0 44.76
2020-12-17 43.52 42.62 42.95 43.2 444100.0 43.2
2020-12-16 46.05 44.78 46.02 45.4 625000.0 43.4
2020-12-15 46.04 45.05 45.39 45.8 320400.0 43.78
2020-12-14 46.13 44.62 45.0 45.0 577400.0 43.02
2020-12-11 44.66 43.26 43.33 44.59 374200.0 42.63
2020-12-10 43.6 42.8 43.16 43.52 277800.0 41.6
2020-12-09 43.84 42.59 43.28 43.48 446300.0 41.56
2020-12-08 44.33 42.92 43.48 43.14 628900.0 41.24
2020-12-07 42.94 41.88 42.08 42.83 224700.0 40.94
2020-12-04 42.48 41.89 41.89 42.24 240100.0 40.38
2020-12-03 41.96 41.06 41.12 41.74 390100.0 39.9
2020-12-02 41.09 39.92 40.34 40.87 286600.0 39.07
2020-12-01 40.31 39.25 39.61 40.21 374000.0 38.44
2020-11-30 39.8 39.1 39.75 39.24 215300.0 37.51
2020-11-27 40.0 39.63 40.0 39.69 99100.0 37.94
2020-11-25 40.24 39.35 39.47 39.92 197000.0 38.16
2020-11-24 40.75 39.6 39.68 39.79 508000.0 38.04
2020-11-23 39.17 38.36 38.48 39.13 384300.0 37.41
2020-11-20 38.33 37.59 37.82 38.2 294800.0 36.52
2020-11-19 38.12 37.58 37.88 38.07 270400.0 36.39
2020-11-18 38.97 38.14 38.64 38.14 393600.0 36.46
2020-11-17 38.81 37.85 38.07 38.6 310100.0 36.9
2020-11-16 38.68 37.69 38.39 38.22 238500.0 36.54
2020-11-13 38.3 37.36 37.68 37.62 333700.0 35.96
2020-11-12 37.7 36.53 37.33 37.19 344300.0 35.55
2020-11-11 38.38 36.89 38.3 37.51 357900.0 35.86
2020-11-10 38.53 37.2 37.39 38.33 480000.0 36.64
2020-11-09 39.17 37.0 38.31 37.02 547000.0 35.39
2020-11-06 38.11 36.57 38.11 36.62 251900.0 35.01
2020-11-05 38.29 37.69 37.92 37.78 565400.0 36.12
2020-11-04 39.04 36.81 37.4 38.01 586000.0 35.97
2020-11-03 38.44 37.23 38.23 37.44 308800.0 35.43
2020-11-02 38.09 37.1 37.57 37.62 381300.0 35.6
2020-10-30 37.71 36.64 37.33 37.2 454900.0 35.2
2020-10-29 37.69 35.86 36.54 37.48 421000.0 35.47
2020-10-28 38.27 36.55 37.7 36.56 911400.0 34.6
2020-10-27 42.12 39.21 40.11 39.28 1558900.0 37.17
2020-10-26 38.7 37.85 38.67 38.22 334700.0 36.17
2020-10-23 39.18 38.41 38.62 39.03 402000.0 36.93
2020-10-22 38.92 37.95 38.3 38.54 398000.0 36.47
2020-10-21 38.51 37.75 38.04 38.24 434300.0 36.19
2020-10-20 38.95 37.92 38.03 38.01 510200.0 35.97
2020-10-19 38.37 37.58 38.37 37.66 427500.0 35.64
2020-10-16 38.38 37.93 38.12 38.18 351500.0 36.13
2020-10-15 38.43 37.72 37.83 38.09 415200.0 36.05
2020-10-14 39.52 38.01 38.49 38.11 465400.0 36.06
2020-10-13 38.77 38.05 38.66 38.43 540500.0 36.37
2020-10-12 39.19 38.17 38.82 38.79 495400.0 36.71
2020-10-09 38.91 37.44 37.48 38.36 551600.0 36.3
2020-10-08 38.16 37.51 37.71 38.1 573000.0 36.05
2020-10-07 37.67 37.0 37.25 37.32 594200.0 35.32
2020-10-06 37.54 36.5 37.0 36.69 556200.0 34.72
2020-10-05 36.99 35.76 36.38 36.67 437900.0 34.7
2020-10-02 36.63 35.13 35.5 36.03 625800.0 34.1
2020-10-01 35.5 34.65 35.37 35.13 291200.0 33.24
2020-09-30 35.42 34.28 34.28 35.14 425400.0 33.25
2020-09-29 34.35 33.6 34.17 34.19 297700.0 32.35
2020-09-28 34.45 33.43 33.43 34.24 264600.0 32.4
2020-09-25 33.04 32.47 32.49 32.95 385500.0 31.18
2020-09-24 33.15 32.42 32.64 32.74 491100.0 30.98
2020-09-23 33.36 32.31 33.16 32.52 708600.0 30.77
2020-09-22 33.29 32.4 32.71 33.1 310200.0 31.32
2020-09-21 33.85 32.36 33.69 32.8 640500.0 31.04
2020-09-18 34.33 33.46 34.1 34.21 848800.0 32.37
2020-09-17 33.96 33.0 33.13 33.91 461900.0 32.09
2020-09-16 33.89 32.39 32.76 33.38 468300.0 31.59
2020-09-15 33.1 32.5 33.1 32.55 239300.0 30.8
2020-09-14 32.92 31.52 31.55 32.84 337900.0 31.08
2020-09-11 31.4 30.48 30.96 31.29 510800.0 29.61
2020-09-10 31.85 30.72 31.85 30.74 1450200.0 29.09
2020-09-09 32.13 31.01 31.78 31.83 746700.0 30.12
2020-09-08 31.61 30.67 31.34 31.44 430000.0 29.75
2020-09-04 32.4 31.37 32.4 31.56 295300.0 29.87
2020-09-03 32.98 31.62 32.69 31.84 333600.0 30.13
2020-09-02 32.72 32.08 32.21 32.53 241200.0 30.78
2020-09-01 32.32 31.37 31.74 32.24 229100.0 30.51
2020-08-31 32.37 31.76 32.21 31.91 336300.0 30.2
2020-08-28 32.35 30.95 30.95 32.12 434100.0 30.4
2020-08-27 33.97 32.36 33.1 32.48 437600.0 30.74
2020-08-26 33.44 32.71 33.34 32.95 329800.0 31.18
2020-08-25 33.83 33.02 33.3 33.23 601500.0 31.45
2020-08-24 32.98 31.8 32.42 32.9 501700.0 31.13
2020-08-21 32.1 31.08 31.72 32.05 277900.0 30.33
2020-08-20 32.12 31.43 31.46 31.76 182100.0 30.05
2020-08-19 32.33 31.65 31.65 31.79 382600.0 30.08
2020-08-18 32.07 30.97 31.23 31.71 486900.0 30.01
2020-08-17 31.8 31.19 31.8 31.26 311200.0 29.58
2020-08-14 32.06 31.65 31.88 31.74 275400.0 30.04
2020-08-13 32.35 31.78 32.2 32.02 334600.0 30.3
2020-08-12 32.8 31.83 32.54 32.23 404800.0 30.5
2020-08-11 33.05 31.86 32.36 32.06 534400.0 30.34
2020-08-10 31.78 31.09 31.39 31.69 515000.0 29.99
2020-08-07 31.24 30.19 30.61 31.16 378800.0 29.49
2020-08-06 31.19 30.51 30.66 31.08 334100.0 29.17
2020-08-05 30.67 29.12 29.2 30.67 470500.0 28.79
2020-08-04 30.59 29.92 30.33 30.14 290600.0 28.29
2020-08-03 30.73 29.57 29.94 30.45 626400.0 28.58
2020-07-31 30.01 29.45 29.9 29.79 522600.0 27.96
2020-07-30 30.16 28.77 29.5 29.84 1098100.0 28.01
2020-07-29 30.54 29.62 30.42 30.28 676300.0 28.42
2020-07-28 30.9 30.22 30.72 30.29 390900.0 28.43
2020-07-27 30.8 30.15 30.5 30.63 483700.0 28.75
2020-07-24 31.45 30.58 30.77 30.67 393100.0 28.79
2020-07-23 31.07 30.5 30.62 30.69 520000.0 28.8
2020-07-22 31.78 30.33 31.6 30.81 520300.0 28.92
2020-07-21 32.13 31.43 31.58 31.96 450200.0 30.0
2020-07-20 31.47 30.59 30.84 31.43 275500.0 29.5
2020-07-17 31.61 30.75 31.03 31.07 486700.0 29.16
2020-07-16 31.32 30.39 30.67 31.05 275700.0 29.14
2020-07-15 31.03 29.64 30.11 30.85 467600.0 28.95
2020-07-14 29.68 29.02 29.25 29.4 538200.0 27.59
2020-07-13 29.63 28.8 29.36 29.2 1028500.0 27.41
2020-07-10 29.63 28.28 28.39 29.59 528700.0 27.77
2020-07-09 30.05 28.68 29.86 28.95 665100.0 27.17
2020-07-08 29.86 28.75 29.29 29.79 958400.0 27.96
2020-07-07 30.67 29.09 30.0 29.22 1485500.0 27.42
2020-07-06 31.6 31.0 31.26 31.45 286300.0 29.52
2020-07-02 31.37 30.52 31.33 30.73 349200.0 28.84
2020-07-01 31.66 30.14 31.2 30.62 585100.0 28.74
2020-06-30 31.31 30.49 30.61 31.16 608600.0 29.25
2020-06-29 30.94 30.17 30.45 30.79 587800.0 28.9
2020-06-26 31.9 30.04 31.85 30.1 1701100.0 28.25
2020-06-25 32.28 31.13 31.63 32.21 819900.0 30.23
2020-06-24 33.46 31.83 33.33 31.84 787800.0 29.88
2020-06-23 35.34 33.43 35.02 33.71 925900.0 31.64
2020-06-22 35.1 34.1 34.22 34.63 492800.0 32.5
2020-06-19 36.3 34.16 36.18 34.16 1040400.0 32.06
2020-06-18 35.81 34.42 34.58 35.7 874900.0 33.51
2020-06-17 35.46 34.61 35.21 34.71 715100.0 32.58
2020-06-16 36.57 34.83 36.36 35.19 545300.0 33.03
2020-06-15 35.31 33.65 33.65 35.11 572200.0 32.95
2020-06-12 36.89 34.56 36.77 34.64 798700.0 32.51
2020-06-11 36.56 35.31 35.93 35.48 720200.0 33.3
2020-06-10 37.96 36.8 37.21 37.08 617400.0 34.8
2020-06-09 37.92 36.71 37.07 37.43 510000.0 35.13
2020-06-08 38.64 37.03 38.29 37.63 607600.0 35.32
2020-06-05 39.29 37.71 37.9 37.85 726600.0 35.52
2020-06-04 36.79 35.36 35.48 36.73 420600.0 34.47
2020-06-03 35.98 35.21 35.62 35.73 470600.0 33.53
2020-06-02 35.12 33.54 33.78 34.83 650300.0 32.69
2020-06-01 34.22 33.23 33.6 33.62 440400.0 31.55
2020-05-29 33.8 32.8 33.0 33.63 686700.0 31.56
2020-05-28 33.99 33.08 33.99 33.31 784500.0 31.26
2020-05-27 33.99 31.84 32.0 33.46 615600.0 31.4
2020-05-26 31.49 30.3 30.56 31.2 817500.0 29.28
2020-05-22 29.83 29.19 29.46 29.78 527200.0 27.95
2020-05-21 30.13 29.16 29.41 29.36 446000.0 27.56
2020-05-20 29.91 29.37 29.6 29.53 434500.0 27.72
2020-05-19 30.04 28.99 29.68 28.99 316100.0 27.21
2020-05-18 30.11 28.94 29.06 29.89 425300.0 28.05
2020-05-15 28.66 28.13 28.3 28.45 304000.0 26.7
2020-05-14 28.65 27.4 27.4 28.4 494200.0 26.65
2020-05-13 29.39 26.81 29.39 27.81 551700.0 26.1
2020-05-12 31.21 29.49 31.03 29.53 594500.0 27.72
2020-05-11 31.39 30.0 30.26 30.89 449600.0 28.99
2020-05-08 30.76 30.18 30.4 30.6 435300.0 28.72
2020-05-07 30.99 29.44 30.05 29.79 681500.0 27.96
2020-05-06 30.19 29.19 29.84 29.71 673200.0 27.88
2020-05-05 29.87 28.86 28.97 29.53 753600.0 27.72
2020-05-04 28.81 28.05 28.64 28.58 524200.0 26.82
2020-05-01 29.13 27.94 28.91 28.9 678900.0 27.12
2020-04-30 30.24 28.87 29.25 29.87 646800.0 27.8
2020-04-29 30.02 29.36 29.5 29.65 744700.0 27.59
2020-04-28 29.5 28.55 29.14 29.25 657800.0 27.22
2020-04-27 28.47 26.51 26.51 28.26 893700.0 26.3
2020-04-24 28.82 26.05 28.66 26.51 2036400.0 24.67
2020-04-23 30.78 28.1 29.1 29.02 1731600.0 27.0
2020-04-22 31.03 30.28 30.62 30.97 898100.0 28.82
2020-04-21 30.19 29.32 29.36 30.06 427100.0 27.97
2020-04-20 30.86 29.67 29.72 30.07 499600.0 27.98
2020-04-17 31.15 29.47 30.34 30.21 805300.0 28.11
2020-04-16 29.69 28.54 29.12 29.41 583400.0 27.37
2020-04-15 29.48 27.97 28.07 29.1 575000.0 27.08
2020-04-14 29.41 28.35 28.84 29.08 805700.0 27.06
2020-04-13 30.21 28.94 29.69 29.22 947500.0 27.19
2020-04-09 30.34 29.26 29.76 29.95 739800.0 27.87
2020-04-08 30.12 28.75 29.38 29.52 761200.0 27.47
2020-04-07 31.5 28.76 31.46 29.25 615300.0 27.22
2020-04-06 31.31 29.82 31.12 30.39 629400.0 28.28
2020-04-03 30.08 28.39 29.0 29.85 1102300.0 27.78
2020-04-02 28.97 26.66 26.87 28.82 1178600.0 26.82
2020-04-01 27.8 26.72 26.83 27.09 773500.0 25.21
2020-03-31 30.14 27.5 29.52 28.1 775100.0 26.15
2020-03-30 30.5 29.28 29.97 29.84 597900.0 27.77
2020-03-27 31.2 29.39 30.1 29.87 551200.0 27.8
2020-03-26 31.44 28.67 28.67 31.08 738200.0 28.92
2020-03-25 29.89 27.37 27.85 28.32 644800.0 26.35
2020-03-24 27.95 26.33 26.65 27.82 735200.0 25.89
2020-03-23 26.81 23.86 24.68 25.65 1132000.0 23.87
2020-03-20 26.98 24.48 25.95 25.16 1143100.0 23.41
2020-03-19 26.99 23.31 23.64 25.7 1141000.0 23.91
2020-03-18 28.5 22.11 27.25 23.83 1358000.0 22.17
2020-03-17 29.88 26.31 27.74 28.59 1181200.0 26.6
2020-03-16 28.4 24.25 24.26 27.23 1044000.0 25.34
2020-03-13 28.75 26.47 26.75 28.68 1009400.0 26.69
2020-03-12 27.25 25.12 25.62 25.24 682400.0 23.49
2020-03-11 28.4 27.03 28.0 27.72 685800.0 25.79
2020-03-10 28.74 26.88 28.23 28.69 597800.0 26.7
2020-03-09 27.83 26.62 27.25 27.23 733300.0 25.34
2020-03-06 30.05 28.16 28.26 29.11 1365000.0 27.09
2020-03-05 31.06 29.04 30.9 29.43 1012900.0 27.39
2020-03-04 31.8 30.66 31.17 31.73 599800.0 29.53
2020-03-03 32.85 30.6 32.06 30.78 474300.0 28.64
2020-03-02 32.29 31.14 31.96 32.28 669000.0 30.04
2020-02-28 32.52 31.18 32.15 31.96 1371800.0 29.74
2020-02-27 33.96 32.71 33.31 33.15 1258100.0 30.85
2020-02-26 35.23 33.08 33.08 34.21 823100.0 31.83
2020-02-25 35.7 33.79 35.26 34.68 875800.0 32.27
2020-02-24 35.42 34.63 34.77 35.25 666500.0 32.8
2020-02-21 37.24 35.8 36.75 36.56 1294900.0 34.02
2020-02-20 38.63 37.31 37.8 37.37 1919000.0 34.77
2020-02-19 37.95 36.93 37.11 37.86 778800.0 35.23
2020-02-18 37.01 36.35 36.48 36.89 513100.0 34.33