Moelis & Co

MC
🏛️ usa →
71.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 62.51 63.01 62.35 62.51 0.2M
2021-12-30 63.31 64.10 62.69 62.77 0.2M
2021-12-29 63.02 63.92 62.79 63.38 0.4M
2021-12-28 63.13 63.84 62.29 63.02 0.4M
2021-12-27 62.21 63.44 61.56 63.36 0.4M
2021-12-23 62.89 63.50 62.34 62.37 0.3M
2021-12-22 61.22 62.39 60.73 62.39 0.4M
2021-12-21 60.86 61.71 60.63 61.30 0.4M
2021-12-20 60.36 60.69 59.09 60.34 0.5M
2021-12-17 62.85 63.23 61.24 61.51 0.9M
2021-12-16 62.70 62.92 61.24 62.09 0.4M
2021-12-15 61.94 62.46 60.64 61.89 0.6M
2021-12-14 58.98 62.27 58.45 61.94 0.9M
2021-12-13 59.55 59.91 59.01 59.14 0.4M
2021-12-10 61.83 61.83 59.52 59.84 0.6M
2021-12-09 61.40 61.82 60.52 60.73 0.4M
2021-12-08 62.33 62.37 61.30 61.72 0.5M
2021-12-07 62.50 63.86 62.20 62.74 0.4M
2021-12-06 62.22 62.22 60.92 61.73 0.4M
2021-12-03 63.47 63.47 60.80 61.37 0.5M
2021-12-02 61.25 63.23 61.05 62.89 0.3M
2021-12-01 63.12 64.16 60.93 61.05 0.6M
2021-11-30 63.27 64.00 61.15 61.31 0.6M
2021-11-29 64.00 64.56 62.78 64.14 0.5M
2021-11-26 64.15 64.28 62.09 63.13 0.3M
2021-11-24 66.63 67.14 65.96 65.99 0.3M
2021-11-23 66.82 67.32 65.93 67.11 0.3M
2021-11-22 67.87 68.55 66.62 66.73 0.5M
2021-11-19 68.00 68.30 67.17 67.28 0.3M
2021-11-18 69.40 69.76 68.37 68.75 0.3M
2021-11-17 70.24 70.45 68.69 69.19 0.3M
2021-11-16 69.94 70.96 69.37 70.52 0.3M
2021-11-15 71.05 71.62 69.98 70.23 0.3M
2021-11-12 71.04 71.04 69.54 70.13 0.4M
2021-11-11 70.57 71.94 70.57 70.85 0.4M
2021-11-10 71.66 72.37 69.84 70.41 0.6M
2021-11-09 73.44 73.85 71.73 71.86 0.5M
2021-11-08 73.75 75.13 72.95 73.39 0.5M
2021-11-05 74.23 76.19 73.77 74.74 0.5M
2021-11-04 77.13 77.49 75.80 76.12 0.4M
2021-11-03 76.66 77.08 75.36 76.98 0.5M
2021-11-02 76.50 76.97 75.79 76.93 0.6M
2021-11-01 73.51 76.55 73.51 76.55 0.5M
2021-10-29 70.23 72.87 70.23 72.74 0.6M
2021-10-28 74.30 76.66 69.87 70.12 0.8M
2021-10-27 70.52 71.03 68.52 68.56 0.5M
2021-10-26 72.12 72.64 70.84 71.17 0.3M
2021-10-25 71.64 72.45 70.95 72.20 0.3M
2021-10-22 72.43 72.64 71.57 71.66 0.2M
2021-10-21 71.86 72.13 71.19 72.09 0.2M
2021-10-20 70.85 72.00 70.76 71.75 0.2M
2021-10-19 71.11 71.36 70.40 70.84 0.3M
2021-10-18 71.19 72.29 70.50 70.78 0.4M
2021-10-15 69.68 71.47 69.33 70.90 0.5M
2021-10-14 69.03 69.22 68.37 68.53 0.3M
2021-10-13 68.35 68.71 67.21 68.07 0.2M
2021-10-12 67.50 68.79 66.91 68.18 0.4M
2021-10-11 68.69 69.64 67.21 67.23 0.2M
2021-10-08 67.89 68.80 67.54 68.27 0.3M
2021-10-07 67.89 68.63 67.42 67.70 0.4M
2021-10-06 66.23 67.11 64.85 67.01 0.3M
2021-10-05 66.31 67.83 65.54 66.90 0.5M
2021-10-04 65.08 66.96 65.05 65.46 0.7M
2021-10-01 63.03 65.23 62.83 64.83 0.6M
2021-09-30 63.73 63.90 61.67 61.87 0.3M
2021-09-29 62.56 63.48 61.60 63.16 0.2M
2021-09-28 63.80 63.96 61.93 62.29 0.3M
2021-09-27 63.12 64.37 63.12 63.75 0.3M
2021-09-24 62.08 63.52 62.08 63.26 0.2M
2021-09-23 60.94 62.38 60.82 62.36 0.3M
2021-09-22 59.60 61.14 59.17 60.61 0.3M
2021-09-21 60.57 60.57 58.99 59.17 0.3M
2021-09-20 60.38 60.38 58.78 60.14 0.4M
2021-09-17 63.15 63.34 61.61 61.90 0.9M
2021-09-16 63.66 63.66 62.52 62.84 0.2M
2021-09-15 61.75 63.36 61.59 63.32 0.3M
2021-09-14 62.57 62.57 61.25 61.67 0.2M
2021-09-13 62.05 62.28 61.37 62.18 0.2M
2021-09-10 62.37 62.37 61.49 61.73 0.3M
2021-09-09 61.87 62.76 61.71 62.08 0.3M
2021-09-08 61.83 62.26 61.04 61.77 0.4M
2021-09-07 63.17 63.92 62.06 62.19 0.5M
2021-09-03 63.04 63.64 62.81 63.17 0.3M
2021-09-02 63.09 63.63 62.84 63.17 0.2M
2021-09-01 61.90 62.96 60.93 62.72 0.2M
2021-08-31 62.72 62.97 61.77 61.95 0.3M
2021-08-30 63.40 63.65 62.67 62.75 0.2M
2021-08-27 61.49 63.37 61.49 63.27 0.3M
2021-08-26 62.34 62.80 61.28 61.48 0.3M
2021-08-25 61.99 62.87 61.41 62.19 0.3M
2021-08-24 62.02 62.49 61.65 61.84 0.2M
2021-08-23 60.95 62.03 60.95 61.81 0.3M
2021-08-20 59.31 60.66 59.05 60.57 0.3M
2021-08-19 60.00 60.66 58.94 59.15 0.3M
2021-08-18 60.91 61.83 60.55 60.59 0.3M
2021-08-17 61.47 61.81 60.56 61.25 0.2M
2021-08-16 62.00 62.43 61.30 62.03 0.3M
2021-08-13 62.83 63.18 62.02 62.25 0.3M
2021-08-12 62.32 62.95 61.84 62.82 0.3M
2021-08-11 61.11 62.07 60.94 62.05 0.3M
2021-08-10 59.96 61.08 59.94 60.91 0.4M
2021-08-09 60.00 60.50 59.80 59.99 0.3M
2021-08-06 60.11 60.28 59.08 60.04 0.3M
2021-08-05 59.25 59.88 58.96 59.52 0.4M
2021-08-04 57.75 58.95 57.63 58.81 0.2M
2021-08-03 59.42 59.95 58.13 58.34 0.3M
2021-08-02 59.63 60.59 59.10 59.28 0.3M
2021-07-30 58.87 59.52 58.40 59.25 0.4M
2021-07-29 58.79 59.75 58.29 59.51 0.3M
2021-07-28 57.95 58.52 57.02 58.13 0.3M
2021-07-27 58.31 60.50 56.27 57.92 0.4M
2021-07-26 58.72 59.21 58.00 58.95 0.4M
2021-07-23 58.70 58.87 57.03 58.46 0.6M
2021-07-22 56.87 60.68 56.87 58.12 1.1M
2021-07-21 55.28 57.27 55.12 56.69 0.6M
2021-07-20 53.00 55.78 52.59 54.89 0.6M
2021-07-19 52.92 53.37 52.30 52.90 0.5M
2021-07-16 55.25 55.25 53.91 53.92 0.3M
2021-07-15 54.07 55.08 53.65 54.69 0.2M
2021-07-14 56.59 56.88 54.68 54.73 0.3M
2021-07-13 56.00 56.85 55.95 56.59 0.4M
2021-07-12 54.81 55.97 54.39 55.97 0.4M
2021-07-09 55.01 55.01 53.87 54.71 0.3M
2021-07-08 55.38 55.77 54.22 54.37 0.5M
2021-07-07 55.43 56.66 55.08 56.30 0.4M
2021-07-06 57.22 57.22 55.27 55.61 0.4M
2021-07-02 57.24 57.33 56.88 57.13 0.3M
2021-07-01 57.26 57.26 56.62 57.01 0.3M
2021-06-30 56.66 57.15 56.50 56.89 0.6M
2021-06-29 56.38 57.97 56.34 56.69 0.6M
2021-06-28 56.26 56.62 55.09 55.87 0.5M
2021-06-25 55.76 56.98 55.75 56.17 1.9M
2021-06-24 55.17 55.48 54.63 55.43 0.3M
2021-06-23 54.10 55.06 54.10 54.74 0.3M
2021-06-22 53.56 54.24 52.76 54.09 0.4M
2021-06-21 53.60 54.20 53.28 53.74 0.6M
2021-06-18 52.92 53.53 52.61 52.89 0.7M
2021-06-17 55.58 55.90 53.20 53.76 0.4M
2021-06-16 54.74 55.04 54.21 54.72 0.4M
2021-06-15 53.89 55.03 53.33 54.83 0.4M
2021-06-14 54.77 54.80 53.64 53.87 0.2M
2021-06-11 54.22 54.78 54.09 54.64 0.2M
2021-06-10 53.95 54.56 53.78 53.98 0.3M
2021-06-09 54.12 54.21 53.45 53.71 0.4M
2021-06-08 53.36 54.47 52.46 54.38 0.4M
2021-06-07 53.28 53.79 53.00 53.46 0.4M
2021-06-04 53.01 53.49 52.53 53.13 0.2M
2021-06-03 53.14 53.42 52.45 53.01 0.2M
2021-06-02 54.80 54.81 53.20 53.40 0.4M
2021-06-01 53.99 54.86 53.77 54.73 0.3M
2021-05-28 53.42 53.69 52.86 53.69 0.2M
2021-05-27 53.99 53.99 52.83 53.46 0.2M
2021-05-26 52.27 53.36 52.03 53.23 0.2M
2021-05-25 53.28 53.97 52.24 52.30 0.3M
2021-05-24 53.25 53.50 52.58 53.16 0.3M
2021-05-21 53.03 53.55 52.48 53.01 0.3M
2021-05-20 52.77 52.98 51.83 52.60 0.4M
2021-05-19 51.00 52.97 50.82 52.80 0.5M
2021-05-18 53.27 53.47 51.87 51.88 0.4M
2021-05-17 52.84 53.10 51.90 53.05 0.3M
2021-05-14 52.88 53.37 52.41 53.20 0.4M
2021-05-13 51.51 53.00 51.51 52.45 0.6M
2021-05-12 51.16 52.40 50.86 51.26 0.6M
2021-05-11 51.85 52.40 51.07 51.22 0.5M
2021-05-10 53.90 54.35 52.70 52.73 0.4M
2021-05-07 53.12 53.95 52.39 53.68 0.4M
2021-05-06 55.83 55.92 54.62 55.76 0.4M
2021-05-05 54.78 55.93 54.44 55.58 0.4M
2021-05-04 54.55 55.16 53.39 54.55 0.5M
2021-05-03 55.02 55.27 53.58 54.54 0.4M
2021-04-30 55.61 56.43 54.26 54.28 0.8M
2021-04-29 57.70 57.90 54.83 56.15 0.5M
2021-04-28 56.80 57.16 55.99 56.75 0.3M
2021-04-27 56.95 57.30 56.38 57.08 0.5M
2021-04-26 57.13 57.25 56.38 56.48 0.4M
2021-04-23 55.57 57.32 55.35 56.94 0.3M
2021-04-22 55.13 56.20 54.36 55.35 0.4M
2021-04-21 53.85 55.19 53.25 55.17 0.2M
2021-04-20 54.97 55.12 53.05 53.84 0.4M
2021-04-19 54.10 55.21 53.10 55.13 0.5M
2021-04-16 52.55 54.34 52.55 54.22 0.5M
2021-04-15 53.00 53.56 51.66 52.14 0.5M
2021-04-14 52.55 54.49 52.45 52.96 0.4M
2021-04-13 54.47 54.61 52.37 52.65 0.5M
2021-04-12 54.19 54.92 53.61 54.35 0.2M
2021-04-09 54.50 54.95 52.90 54.19 0.4M
2021-04-08 56.59 56.64 54.69 54.96 0.4M
2021-04-07 57.16 57.29 56.09 56.41 0.4M
2021-04-06 57.64 58.39 56.76 57.01 0.3M
2021-04-05 56.71 57.95 55.77 57.73 0.5M
2021-04-01 55.29 56.19 55.16 56.15 0.5M
2021-03-31 55.41 56.13 54.14 54.88 0.5M
2021-03-30 55.13 56.24 55.02 55.31 0.4M
2021-03-29 55.60 56.07 54.90 55.04 0.2M
2021-03-26 55.50 56.09 54.65 55.97 0.3M
2021-03-25 54.41 55.24 53.11 54.93 0.4M
2021-03-24 55.45 56.21 54.53 54.58 0.3M
2021-03-23 55.51 56.07 54.78 54.99 0.4M
2021-03-22 56.54 57.19 55.07 55.84 0.4M
2021-03-19 57.16 57.31 55.35 56.58 0.9M
2021-03-18 57.96 59.63 56.91 56.96 0.6M
2021-03-17 56.69 57.96 56.13 57.96 0.4M
2021-03-16 56.36 56.92 55.70 56.54 0.4M
2021-03-15 56.71 56.71 54.98 56.14 0.4M
2021-03-12 57.20 58.04 56.48 56.65 0.4M
2021-03-11 56.22 57.35 55.90 57.14 0.4M
2021-03-10 55.68 56.32 55.24 55.77 0.3M
2021-03-09 55.30 56.44 54.52 55.43 0.5M
2021-03-08 53.48 55.72 53.36 54.76 0.4M
2021-03-05 52.95 53.25 50.37 53.22 0.5M
2021-03-04 53.77 53.83 50.62 52.05 0.6M
2021-03-03 53.57 55.00 53.33 53.44 0.4M
2021-03-02 54.45 54.74 53.21 53.35 0.4M
2021-03-01 52.73 54.86 52.58 54.50 1.1M
2021-02-26 50.90 52.31 49.96 51.64 0.6M
2021-02-25 53.23 53.64 50.60 50.67 0.4M
2021-02-24 52.99 53.79 52.30 53.12 0.7M
2021-02-23 50.11 53.75 49.68 52.99 1.2M
2021-02-22 54.50 55.73 53.87 54.53 0.7M
2021-02-19 53.94 55.38 53.94 54.75 0.4M
2021-02-18 55.00 55.97 54.12 54.26 0.6M
2021-02-17 54.75 55.35 53.61 55.13 0.3M
2021-02-16 54.14 55.64 54.14 54.81 0.6M
2021-02-12 53.43 55.06 52.45 54.65 0.4M
2021-02-11 54.61 56.37 52.32 53.99 0.8M
2021-02-10 53.23 54.90 53.23 54.80 0.4M
2021-02-09 52.78 53.63 52.01 52.98 0.3M
2021-02-08 51.70 52.98 51.50 52.74 0.4M
2021-02-05 52.39 53.13 51.43 51.71 0.4M
2021-02-04 52.60 53.31 51.75 52.03 0.2M
2021-02-03 51.77 52.86 51.53 52.48 0.3M
2021-02-02 51.94 52.77 51.68 51.96 0.4M
2021-02-01 49.79 51.29 49.63 51.25 0.3M
2021-01-29 51.10 51.13 48.99 49.71 0.3M
2021-01-28 49.93 51.82 49.64 51.19 0.5M
2021-01-27 50.42 50.78 48.76 49.37 0.7M
2021-01-26 53.69 53.89 51.28 51.45 0.4M
2021-01-25 54.04 54.81 53.03 53.31 0.5M
2021-01-22 53.63 54.56 53.42 54.48 0.3M
2021-01-21 55.17 55.59 53.88 54.25 0.3M
2021-01-20 55.04 56.00 53.71 55.05 0.5M
2021-01-19 55.37 55.96 54.51 55.03 0.5M
2021-01-15 53.68 55.28 53.35 55.19 0.4M
2021-01-14 53.55 55.29 53.33 54.49 0.4M
2021-01-13 52.70 53.27 52.13 53.05 0.3M
2021-01-12 52.80 53.86 52.18 52.91 0.6M
2021-01-11 51.05 52.64 51.05 52.33 0.4M
2021-01-08 51.97 52.47 50.42 51.31 0.4M
2021-01-07 51.13 52.29 50.55 51.81 0.5M
2021-01-06 47.11 50.28 46.74 49.83 0.8M
2021-01-05 46.86 47.23 46.22 46.24 0.4M
2021-01-04 47.32 47.32 45.38 45.93 0.3M