Moelis & Co. Class A MC
NYSE · Amerika Birleşik Devletleri · Finans
$55,98-1,54 (-%2,68)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $56,06 | -%2,55 | $56,50 | $57,51 | $55,42 | 76,95K |
| 2026-09-30 | $57,52 | -%0,83 | $58,21 | $58,90 | $57,27 | 721,60K |
| 2026-09-29 | $58,00 | -%0,17 | $58,38 | $58,59 | $57,04 | 1,03M |
| 2026-09-28 | $58,10 | -%1,09 | $58,31 | $58,65 | $56,69 | 729,30K |
| 2026-09-25 | $58,74 | +%1,94 | $57,82 | $58,94 | $57,78 | 520,10K |
| 2026-09-24 | $57,62 | -%0,96 | $57,80 | $58,80 | $56,43 | 657,30K |
| 2026-09-23 | $58,18 | -%1,19 | $58,00 | $59,27 | $57,73 | 559,80K |
| 2026-09-22 | $58,88 | -%2,77 | $61,10 | $61,10 | $58,25 | 1,09M |
| 2026-09-21 | $60,56 | +%1,39 | $60,74 | $60,99 | $59,11 | 677,30K |
| 2026-09-18 | $59,73 | +%0,34 | $59,82 | $59,82 | $58,22 | 1,81M |
| 2026-09-17 | $59,53 | +%0,92 | $60,37 | $60,37 | $59,10 | 763,20K |
| 2026-09-16 | $58,99 | -%3,18 | $60,90 | $61,30 | $57,70 | 928,60K |
| 2026-09-15 | $60,93 | -%2,84 | $62,07 | $62,19 | $60,46 | 880,00K |
| 2026-09-14 | $62,71 | -%2,06 | $63,31 | $64,24 | $62,10 | 588,20K |
| 2026-09-11 | $64,03 | -%0,34 | $65,38 | $65,59 | $63,50 | 1,13M |
| 2026-09-10 | $64,25 | -%1,74 | $64,94 | $66,00 | $64,17 | 1,34M |
| 2026-09-09 | $65,39 | -%4,91 | $69,35 | $69,35 | $65,33 | 1,20M |
| 2026-09-08 | $68,77 | -%0,36 | $68,55 | $69,94 | $67,97 | 489,70K |
| 2026-09-04 | $69,02 | -%0,17 | $68,70 | $69,26 | $67,82 | 398,40K |
| 2026-09-03 | $69,14 | +%2,40 | $67,32 | $70,19 | $67,32 | 463,00K |
| 2026-09-02 | $67,52 | +%1,14 | $66,67 | $68,94 | $66,61 | 586,60K |
| 2026-09-01 | $66,76 | -%1,92 | $68,15 | $69,46 | $65,62 | 738,50K |
| 2026-08-31 | $68,07 | -%0,48 | $67,78 | $68,26 | $67,34 | 465,80K |
| 2026-08-28 | $68,40 | -%0,34 | $68,67 | $69,39 | $68,16 | 475,90K |
| 2026-08-27 | $68,63 | +%2,11 | $68,14 | $69,13 | $67,02 | 760,30K |
| 2026-08-26 | $67,21 | -%1,18 | $67,91 | $68,30 | $66,67 | 586,70K |
| 2026-08-25 | $68,01 | -%0,72 | $69,41 | $69,41 | $66,56 | 882,70K |
| 2026-08-24 | $68,50 | +%0,31 | $68,47 | $69,22 | $67,73 | 557,90K |
| 2026-08-21 | $68,29 | +%2,12 | $67,54 | $68,95 | $66,82 | 730,10K |
| 2026-08-20 | $66,87 | -%2,46 | $69,35 | $69,35 | $66,06 | 702,70K |
| 2026-08-19 | $68,56 | +%2,99 | $67,10 | $69,86 | $66,48 | 877,00K |
| 2026-08-18 | $66,57 | -%0,24 | $66,59 | $67,48 | $65,02 | 522,80K |
| 2026-08-17 | $66,73 | -%2,46 | $68,05 | $68,75 | $66,65 | 626,20K |
| 2026-08-14 | $68,41 | -%2,80 | $70,24 | $70,24 | $67,89 | 673,80K |
| 2026-08-13 | $70,38 | +%6,20 | $66,34 | $70,51 | $65,93 | 939,50K |
| 2026-08-12 | $66,27 | -%0,50 | $67,01 | $67,22 | $65,63 | 1,04M |
| 2026-08-11 | $66,60 | +%4,57 | $64,42 | $66,80 | $64,10 | 745,90K |
| 2026-08-10 | $63,69 | -%4,41 | $65,66 | $65,92 | $62,94 | 800,60K |
| 2026-08-07 | $66,63 | -%0,98 | $67,24 | $68,17 | $66,36 | 760,00K |
| 2026-08-06 | $67,29 | -%3,11 | $69,93 | $70,00 | $66,93 | 708,50K |
| 2026-08-05 | $69,45 | +%1,11 | $68,19 | $69,78 | $68,19 | 786,00K |
| 2026-08-04 | $68,69 | +%0,19 | $69,00 | $69,95 | $68,60 | 1,06M |
| 2026-08-03 | $68,56 | +%2,21 | $67,16 | $68,69 | $66,49 | 1,05M |
| 2026-07-31 | $67,08 | -%1,86 | $67,54 | $68,59 | $66,50 | 2,76M |
| 2026-07-30 | $68,35 | +%4,75 | $66,73 | $68,80 | $63,95 | 1,49M |
| 2026-07-29 | $65,25 | -%4,87 | $67,51 | $68,14 | $64,93 | 1,25M |
| 2026-07-28 | $68,59 | +%1,20 | $67,85 | $69,06 | $66,05 | 891,90K |
| 2026-07-27 | $67,78 | +%1,16 | $67,90 | $70,32 | $66,94 | 1,20M |
| 2026-07-24 | $67,00 | +%2,18 | $65,92 | $67,58 | $65,44 | 597,50K |
| 2026-07-23 | $65,57 | -%0,44 | $64,73 | $65,71 | $64,06 | 821,40K |
| 2026-07-22 | $65,86 | -%2,93 | $67,69 | $68,47 | $65,81 | 695,10K |
| 2026-07-21 | $67,85 | +%1,21 | $67,38 | $68,69 | $67,38 | 636,50K |
| 2026-07-20 | $67,04 | -%0,70 | $68,19 | $68,19 | $66,09 | 751,80K |
| 2026-07-17 | $67,51 | -%2,51 | $67,28 | $69,78 | $66,92 | 702,00K |
| 2026-07-16 | $69,25 | -%1,13 | $69,30 | $70,28 | $68,38 | 945,60K |
| 2026-07-15 | $70,04 | +%4,58 | $67,61 | $70,57 | $67,54 | 665,10K |
| 2026-07-14 | $66,97 | +%5,28 | $64,87 | $67,20 | $64,87 | 702,40K |
| 2026-07-13 | $63,61 | -%0,22 | $63,96 | $64,60 | $62,51 | 735,10K |
| 2026-07-10 | $63,75 | -%2,52 | $66,25 | $66,33 | $63,01 | 1,05M |
| 2026-07-09 | $65,40 | +%1,27 | $65,51 | $68,10 | $64,90 | 853,80K |
| 2026-07-08 | $64,58 | -%7,53 | $68,10 | $68,10 | $64,24 | 1,17M |
| 2026-07-07 | $69,84 | -%2,92 | $72,04 | $72,65 | $69,68 | 547,10K |
| 2026-07-06 | $71,94 | +%4,95 | $69,08 | $72,39 | $69,08 | 688,50K |
| 2026-07-02 | $68,55 | +%3,21 | $67,46 | $69,30 | $67,46 | 1,05M |
| 2026-07-01 | $66,42 | +%1,53 | $65,84 | $67,32 | $65,70 | 877,60K |
| 2026-06-30 | $65,42 | +%3,99 | $63,25 | $65,74 | $63,25 | 926,20K |
| 2026-06-29 | $62,91 | -%2,43 | $65,34 | $65,34 | $61,33 | 1,20M |
| 2026-06-26 | $64,48 | -%1,50 | $65,56 | $65,57 | $64,29 | 1,67M |
| 2026-06-25 | $65,46 | +%0,48 | $65,58 | $67,17 | $64,61 | 620,30K |
| 2026-06-24 | $65,15 | -%3,21 | $66,97 | $67,39 | $64,74 | 779,90K |
| 2026-06-23 | $67,31 | +%0,55 | $66,26 | $67,65 | $65,94 | 560,80K |
| 2026-06-22 | $66,94 | -%0,36 | $67,78 | $68,19 | $66,36 | 837,20K |
| 2026-06-18 | $67,18 | +%1,28 | $66,90 | $67,70 | $64,97 | 3,15M |
| 2026-06-17 | $66,33 | -%4,44 | $69,27 | $70,44 | $66,09 | 949,80K |
| 2026-06-16 | $69,41 | +%0,46 | $69,84 | $70,89 | $68,52 | 1,01M |
| 2026-06-15 | $69,09 | +%2,05 | $69,24 | $71,18 | $69,09 | 1,39M |
| 2026-06-12 | $67,70 | -%1,78 | $69,65 | $70,96 | $67,60 | 967,60K |
| 2026-06-11 | $68,93 | +%3,19 | $66,89 | $68,99 | $65,70 | 873,10K |
| 2026-06-10 | $66,80 | -%5,62 | $69,70 | $71,23 | $66,74 | 1,04M |
| 2026-06-09 | $70,78 | +%3,03 | $69,62 | $71,72 | $68,94 | 800,50K |
| 2026-06-08 | $68,70 | +%1,24 | $68,49 | $70,46 | $68,49 | 716,00K |
| 2026-06-05 | $67,86 | -%1,99 | $69,01 | $69,64 | $67,16 | 735,00K |
| 2026-06-04 | $69,24 | +%3,16 | $68,51 | $69,51 | $67,92 | 705,60K |
| 2026-06-03 | $67,12 | -%3,08 | $67,61 | $68,64 | $66,49 | 755,60K |
| 2026-06-02 | $69,25 | +%0,06 | $68,51 | $69,87 | $68,29 | 759,60K |
| 2026-06-01 | $69,21 | +%2,85 | $66,45 | $69,21 | $66,39 | 913,40K |
| 2026-05-29 | $67,29 | +%0,66 | $66,81 | $68,21 | $66,24 | 997,30K |
| 2026-05-28 | $66,85 | +%1,49 | $66,71 | $67,64 | $65,18 | 945,30K |
| 2026-05-27 | $65,87 | -%0,39 | $65,29 | $67,98 | $65,29 | 806,30K |
| 2026-05-26 | $66,13 | +%0,56 | $66,62 | $66,83 | $65,30 | 639,40K |