StockSelector.com
  Research, Select, & Monitor Friday, May 29, 2020 5:44:31 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Moelis & Company$33.31($.15)(.45%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 3/4/2020 to 5/28/2020 
Date Open High Low Close Volume
5/28/2020 33.990 33.990 33.080 33.310 784,400
5/27/2020 32.000 33.995 31.845 33.460 615,500
5/26/2020 30.560 31.490 30.300 31.200 817,500
5/22/2020 29.460 29.830 29.190 29.780 527,200
5/21/2020 29.410 30.130 29.160 29.360 445,900
5/20/2020 29.600 29.910 29.370 29.530 434,400
5/19/2020 29.680 30.040 28.990 28.990 316,000
5/18/2020 29.060 30.110 28.940 29.890 425,300
5/15/2020 28.300 28.660 28.130 28.450 304,000
5/14/2020 27.400 28.650 27.400 28.400 494,200
5/13/2020 29.390 29.390 26.810 27.810 551,700
5/12/2020 31.030 31.210 29.490 29.530 594,400
5/11/2020 30.260 31.390 30.000 30.890 449,500
5/8/2020 30.400 30.765 30.180 30.600 435,200
5/7/2020 30.050 30.990 29.440 29.790 681,400
5/6/2020 29.840 30.190 29.190 29.710 673,200
5/5/2020 28.970 29.870 28.865 29.530 753,500
5/4/2020 28.640 28.810 28.050 28.580 524,200
5/1/2020 28.910 29.130 27.945 28.900 678,900
4/30/2020 29.250 30.240 28.867 29.870 646,700
4/29/2020 29.500 30.020 29.360 29.650 744,700
4/28/2020 29.140 29.500 28.550 29.250 657,800
4/27/2020 26.510 28.470 26.510 28.260 893,600
4/24/2020 28.660 28.820 26.045 26.510 2,036,400
4/23/2020 29.100 30.780 28.100 29.020 1,731,600
4/22/2020 30.620 31.030 30.285 30.970 898,400
4/21/2020 29.360 30.190 29.320 30.060 427,100
4/20/2020 29.720 30.860 29.668 30.070 499,600
4/17/2020 30.340 31.150 29.470 30.210 805,200
4/16/2020 29.120 29.690 28.540 29.410 583,600
4/15/2020 28.070 29.480 27.970 29.100 575,000
4/14/2020 28.840 29.410 28.350 29.080 805,700
4/13/2020 29.690 30.210 28.940 29.220 947,800
4/9/2020 29.760 30.340 29.260 29.950 739,800
4/8/2020 29.380 30.120 28.750 29.520 761,200
4/7/2020 31.460 31.500 28.760 29.250 615,300
4/6/2020 31.120 31.310 29.820 30.390 629,400
4/3/2020 29.000 30.080 28.390 29.850 1,102,200
4/2/2020 26.870 28.970 26.655 28.820 1,178,600
4/1/2020 26.830 27.800 26.720 27.090 773,500
3/31/2020 29.520 30.140 27.500 28.100 775,100
3/30/2020 29.970 30.500 29.280 29.840 597,800
3/27/2020 30.100 31.200 29.394 29.870 551,200
3/26/2020 28.670 31.440 28.670 31.080 738,300
3/25/2020 27.850 29.890 27.370 28.320 644,800
3/24/2020 26.650 27.950 26.330 27.820 735,100
3/23/2020 24.680 26.810 23.860 25.650 1,131,900
3/20/2020 25.950 26.980 24.475 25.160 1,143,100
3/19/2020 23.360 26.990 23.310 25.700 1,140,900
3/18/2020 26.840 28.500 22.110 23.830 1,358,000
3/17/2020 27.740 29.880 26.310 28.590 1,181,100
3/16/2020 24.260 28.400 24.250 27.230 1,044,000
3/13/2020 26.750 28.750 26.470 28.680 1,009,400
3/12/2020 25.620 27.250 25.120 25.240 682,500
3/11/2020 28.000 28.400 27.030 27.720 685,700
3/10/2020 28.230 28.740 26.877 28.690 597,900
3/9/2020 27.250 27.830 26.620 27.230 733,400
3/6/2020 28.260 30.050 28.160 29.110 1,364,900
3/5/2020 30.900 31.060 29.040 29.430 1,012,900
3/4/2020 31.170 31.800 30.660 31.730 599,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.