Italia markets open in 6 hours 53 minutes

Moelis & Company (MC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,86+1,46 (+2,90%)
Alla chiusura: 04:00PM EDT
51,04 -0,82 (-1,58%)
Dopo ore: 06:13PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202451,2251,8750,5151,8651,86449.724
01 mag 202449,2651,7448,8350,4050,40947.700
30 apr 202449,7949,7948,9549,0849,08712.600
29 apr 202449,9650,7449,7650,0550,05545.700
26 apr 202450,1950,9749,5449,7549,75811.600
25 apr 202450,5551,3846,2450,2650,261.758.900
24 apr 202454,6054,7253,3353,9953,99856.100
23 apr 202453,2554,7853,2454,6054,60612.300
22 apr 202452,0053,5751,6253,2253,22690.500
19 apr 202450,9752,0950,9751,6551,65589.500
18 apr 202451,3751,8250,8350,9750,97374.100
17 apr 202451,4751,8851,2151,2651,26307.200
16 apr 202451,4051,6950,7551,1151,11520.800
15 apr 202452,2252,4951,1251,7351,73587.300
12 apr 202452,8553,0251,6752,0552,05768.200
11 apr 202454,2454,2953,1953,4353,43723.600
10 apr 202455,8656,1753,9954,0454,04681.200
09 apr 202456,7257,3956,1657,1257,12399.800
08 apr 202457,1757,3856,1056,7056,70666.800
05 apr 202455,6856,5855,1856,3656,36455.700
04 apr 202456,9357,1155,6455,7155,71578.600
03 apr 202455,4856,7755,4856,2656,26429.800
02 apr 202455,7256,1554,9055,7555,75456.200
01 apr 202457,0157,0456,0156,1756,17316.000
28 mar 202457,7057,8356,7456,7756,77432.900
27 mar 202455,7157,4955,7057,4957,49743.100
26 mar 202454,6355,2254,1955,1755,17556.700
25 mar 202455,7556,3255,3155,3355,33533.600
22 mar 202456,7256,7455,5855,6955,69324.500
21 mar 202456,0357,9055,8657,1357,13567.300
20 mar 202454,7256,2354,4055,6755,67410.200
19 mar 202453,5056,0553,5055,0555,05901.600
18 mar 202453,7854,5053,4753,7153,71608.800
15 mar 202452,8354,4152,8353,6553,651.397.500
14 mar 202454,2054,2052,6953,2053,20533.400
13 mar 202453,7954,8953,6854,3654,36893.100
12 mar 202453,3153,4952,4152,4252,42567.200
11 mar 202453,1053,4552,5853,4353,43632.200
08 mar 202452,6153,9452,3353,2053,20620.900
07 mar 202452,4152,8152,0052,2052,20725.200
06 mar 202452,9152,9751,7252,0552,05506.700
05 mar 202451,7852,5051,5252,3452,341.141.300
04 mar 202453,2953,8151,9852,1052,10735.500
01 mar 202453,8654,3753,2953,5753,57772.700
29 feb 202454,3954,9153,5654,0454,041.025.700
28 feb 202453,0053,8753,0053,7853,78494.700
27 feb 202452,8053,7252,7653,4453,44770.600
26 feb 202453,6754,6052,5753,5353,53824.500
23 feb 202454,5055,4553,7453,9653,961.247.000
22 feb 202454,7655,6754,5755,5755,57575.000
21 feb 202455,0755,0954,0154,7854,78456.400
20 feb 202454,9355,6754,5255,3755,37426.900
16 feb 202455,0856,3554,8155,7155,71619.500
16 feb 20240.6 Dividendo
15 feb 202455,0256,4354,7356,3755,771.037.200
14 feb 202454,1154,7453,3454,1353,55802.000
13 feb 202453,7554,7553,1953,6353,061.141.700
12 feb 202454,1756,4653,9756,0855,48991.900
09 feb 202455,2355,4053,8754,1753,59881.400
08 feb 202455,2056,0052,3555,2254,631.136.200
07 feb 202454,9255,5554,0654,6954,11773.200
06 feb 202455,1355,7454,1254,7354,15569.800
05 feb 202456,1556,2454,8955,0354,44648.100
02 feb 202455,4957,4954,9656,8656,25591.600
01 feb 202455,3655,9854,5455,8855,29547.200
31 gen 202456,9956,9954,7954,9754,38434.100
30 gen 202457,3057,3956,3556,9656,35408.900
29 gen 202455,3757,6955,0157,6757,06482.200
26 gen 202455,8456,1455,2855,3954,80315.100
25 gen 202456,1256,4955,6055,6555,06493.800
24 gen 202455,8656,2555,1155,2554,66415.200
23 gen 202456,0156,1354,4955,0454,45500.700
22 gen 202454,1955,5554,1955,5554,96477.200
19 gen 202453,3854,0052,4853,8853,31904.800
18 gen 202453,8054,0252,7953,2452,67420.800
17 gen 202452,5653,3352,4153,2852,71344.800
16 gen 202452,5653,5752,0453,5552,98406.600
12 gen 202453,2153,5052,0653,2052,63485.200
11 gen 202453,5753,5751,7152,7052,14749.800
10 gen 202454,5254,7953,6253,7253,15483.300
09 gen 202455,0955,2254,3954,6954,11473.900
08 gen 202454,7456,1254,7356,0955,49401.100
05 gen 202453,8655,2153,8654,5453,96404.100
04 gen 202454,2354,9654,0054,2353,65662.800
03 gen 202455,0655,2553,8154,4453,86692.300
02 gen 202455,4556,0555,0355,6855,09603.400
29 dic 202357,0557,2356,1056,1355,53307.800
28 dic 202357,2557,6557,0357,2256,61312.100
27 dic 202357,4057,7456,9157,5956,98508.500
26 dic 202356,6957,5556,6957,1956,58268.000
22 dic 202357,1057,8656,5156,6156,01552.600
21 dic 202356,5756,8756,0356,8156,21422.900
20 dic 202357,3558,1355,7455,8455,25710.800
19 dic 202357,4857,9456,6657,5456,931.076.100
18 dic 202358,4158,4156,5756,8056,20859.800
15 dic 202357,2358,6756,7458,2057,581.459.100
14 dic 202355,8457,9855,3257,5456,931.237.500
13 dic 202352,6754,8751,7054,5954,011.712.700
12 dic 202352,9453,4252,6752,7652,20518.800
11 dic 202353,2953,3252,3352,7752,21533.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...