MC

Moelis

$33.21 0.54 (1.65%)
17:31 EDT MC Stock Quote Delayed 15 Minutes
Dividend & Yield:       4.88 (14.69%)
P/E:       31.04
Market Cap:       1.35B
EPS:       1.07
Volume:       501,000
Day's Range:       32.73 - 33.35
52wk Range:       32.04 - 67.65
Previous Close:       33.21
Historical Data for MC
Date Open High Low Volume Close Change %
05/24/19 32.89 33.35 32.73 501,055 33.21 0.54   1.65%
05/23/19 33.30 33.34 32.50 562,223 32.67 -1.02   -3.03%
05/22/19 33.88 34.15 33.48 422,719 33.69 -0.30   -0.88%
05/21/19 32.84 34.40 32.84 737,937 33.99 0.58   1.74%
05/20/19 32.82 33.49 32.70 510,955 33.41 0.25   0.75%
05/17/19 33.45 33.87 32.96 571,800 33.16 -0.76   -2.24%
05/16/19 33.03 34.13 32.89 760,077 33.92 0.92   2.79%
05/15/19 32.35 33.10 32.04 529,801 33.00 -0.09   -0.27%
05/14/19 33.33 33.58 32.94 476,282 33.09 -0.17   -0.51%
05/13/19 34.37 34.37 32.90 1,151,201 33.26 -1.84   -5.24%
05/10/19 35.09 35.24 34.25 641,000 35.10 -0.42   -1.18%
05/09/19 34.93 35.58 34.14 630,860 35.52 -0.31   -0.87%
05/08/19 35.95 36.42 35.78 536,255 35.83 -0.19   -0.53%
05/07/19 36.51 36.72 35.73 622,191 36.02 -0.93   -2.52%
05/06/19 37.28 37.41 36.75 822,137 36.95 -0.83   -2.20%
05/03/19 37.81 38.32 37.57 752,900 37.78 0.14   0.37%
05/02/19 38.09 38.46 37.50 807,247 37.64 -0.65   -1.70%
05/01/19 41.00 41.48 37.58 1,893,284 38.29 -2.66   -6.50%
04/30/19 42.14 42.39 39.90 1,062,724 40.95 -1.34   -3.17%
04/29/19 41.54 42.34 41.16 554,874 42.29 0.98   2.37%
04/26/19 41.14 41.32 40.57 511,700 41.31 0.31   0.76%
04/25/19 40.33 41.00 39.64 829,236 41.00 0.76   1.89%
04/24/19 40.53 41.21 40.02 402,716 40.24 -0.36   -0.89%
04/23/19 39.89 40.66 39.78 488,459 40.60 0.71   1.78%
04/22/19 39.82 40.13 39.79 484,638 39.89 -0.02   -0.05%
04/18/19 39.55 39.93 39.41 410,600 39.91 0.38   0.96%
04/17/19 39.41 39.66 39.03 446,985 39.53 0.32   0.82%
04/16/19 38.39 39.24 38.38 424,022 39.21 0.89   2.32%
04/15/19 38.50 38.72 37.95 467,457 38.32 -0.06   -0.16%
04/12/19 37.95 38.40 37.46 764,300 38.38 0.98   2.62%
04/11/19 37.76 38.18 37.05 1,387,164 37.40 -1.59   -4.08%
04/10/19 39.06 39.19 38.75 333,210 38.99 -0.03   -0.08%
04/09/19 39.26 39.48 38.94 462,907 39.02 -0.49   -1.24%
04/08/19 40.80 40.85 38.47 1,128,615 39.51 -2.09   -5.02%
04/05/19 42.19 42.50 41.53 377,500 41.60 -0.34   -0.81%
04/04/19 42.00 42.26 41.78 605,953 41.94 -0.24   -0.57%
04/03/19 43.38 43.74 42.11 321,746 42.18 -0.83   -1.93%
04/02/19 43.04 43.24 42.50 213,292 43.01 -0.18   -0.42%
04/01/19 42.12 43.47 42.07 293,780 43.19 1.58   3.80%
03/29/19 42.44 42.70 41.23 659,100 41.61 -0.47   -1.12%
03/28/19 42.85 43.11 41.45 427,869 42.08 -0.70   -1.64%
03/27/19 42.37 43.27 42.06 590,469 42.78 0.35   0.82%
03/26/19 40.86 42.52 40.64 779,529 42.43 1.97   4.87%
03/25/19 40.35 40.80 39.97 585,208 40.46 0.19   0.47%
03/22/19 41.84 41.84 39.97 562,000 40.27 -1.88   -4.46%
03/21/19 41.57 42.57 41.41 314,585 42.15 0.25   0.60%
03/20/19 42.73 42.98 41.85 255,073 41.90 -0.89   -2.08%
03/19/19 43.48 43.80 42.73 488,821 42.79 -0.19   -0.44%
03/18/19 42.36 43.50 42.29 464,687 42.98 0.80   1.90%
03/15/19 42.85 43.23 41.93 753,000 42.18 -0.70   -1.63%
03/14/19 43.55 43.89 42.71 589,715 42.88 -0.98   -2.23%
03/13/19 44.01 44.37 43.76 295,006 43.86 -0.08   -0.18%
03/12/19 44.00 44.26 43.62 306,067 43.94 -0.06   -0.14%
03/11/19 43.82 44.00 43.49 268,402 44.00 0.48   1.10%
03/08/19 43.12 43.55 43.01 188,300 43.52 0.03   0.07%
03/07/19 44.04 44.04 43.13 408,614 43.49 -0.46   -1.05%
03/06/19 44.71 45.01 43.89 265,109 43.95 -0.83   -1.85%
03/05/19 45.06 45.06 44.56 339,329 44.78 -0.35   -0.78%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!