NYSE - Delayed Quote • USD
Moelis & Company (MC)
At close: April 23 at 4:00 PM EDT
Pre-Market: 4:09 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 53.25 | 54.78 | 53.24 | 54.60 | 54.60 | 612,300 |
Apr 22, 2024 | 52.00 | 53.57 | 51.62 | 53.22 | 53.22 | 690,500 |
Apr 19, 2024 | 50.97 | 52.09 | 50.97 | 51.65 | 51.65 | 589,500 |
Apr 18, 2024 | 51.37 | 51.82 | 50.83 | 50.97 | 50.97 | 374,100 |
Apr 17, 2024 | 51.47 | 51.88 | 51.21 | 51.26 | 51.26 | 307,200 |
Apr 16, 2024 | 51.40 | 51.69 | 50.75 | 51.11 | 51.11 | 520,800 |
Apr 15, 2024 | 52.22 | 52.49 | 51.12 | 51.73 | 51.73 | 587,300 |
Apr 12, 2024 | 52.85 | 53.02 | 51.67 | 52.05 | 52.05 | 768,200 |
Apr 11, 2024 | 54.24 | 54.29 | 53.19 | 53.43 | 53.43 | 723,600 |
Apr 10, 2024 | 55.86 | 56.17 | 53.99 | 54.04 | 54.04 | 681,200 |
Apr 9, 2024 | 56.72 | 57.39 | 56.16 | 57.12 | 57.12 | 399,800 |
Apr 8, 2024 | 57.17 | 57.38 | 56.10 | 56.70 | 56.70 | 666,800 |
Apr 5, 2024 | 55.68 | 56.58 | 55.18 | 56.36 | 56.36 | 455,700 |
Apr 4, 2024 | 56.93 | 57.11 | 55.64 | 55.71 | 55.71 | 578,600 |
Apr 3, 2024 | 55.48 | 56.77 | 55.48 | 56.26 | 56.26 | 429,800 |
Apr 2, 2024 | 55.72 | 56.15 | 54.90 | 55.75 | 55.75 | 456,200 |
Apr 1, 2024 | 57.01 | 57.04 | 56.01 | 56.17 | 56.17 | 316,000 |
Mar 28, 2024 | 57.70 | 57.83 | 56.74 | 56.77 | 56.77 | 432,900 |
Mar 27, 2024 | 55.71 | 57.49 | 55.70 | 57.49 | 57.49 | 743,100 |
Mar 26, 2024 | 54.63 | 55.22 | 54.19 | 55.17 | 55.17 | 556,700 |
Mar 25, 2024 | 55.75 | 56.32 | 55.31 | 55.33 | 55.33 | 533,600 |
Mar 22, 2024 | 56.72 | 56.74 | 55.58 | 55.69 | 55.69 | 324,500 |
Mar 21, 2024 | 56.03 | 57.90 | 55.86 | 57.13 | 57.13 | 567,300 |
Mar 20, 2024 | 54.72 | 56.23 | 54.40 | 55.67 | 55.67 | 410,200 |
Mar 19, 2024 | 53.50 | 56.05 | 53.50 | 55.05 | 55.05 | 901,600 |
Mar 18, 2024 | 53.78 | 54.50 | 53.47 | 53.71 | 53.71 | 608,800 |
Mar 15, 2024 | 52.83 | 54.41 | 52.83 | 53.65 | 53.65 | 1,397,500 |
Mar 14, 2024 | 54.20 | 54.20 | 52.69 | 53.20 | 53.20 | 533,400 |
Mar 13, 2024 | 53.79 | 54.89 | 53.68 | 54.36 | 54.36 | 893,100 |
Mar 12, 2024 | 53.31 | 53.49 | 52.41 | 52.42 | 52.42 | 567,200 |
Mar 11, 2024 | 53.10 | 53.45 | 52.58 | 53.43 | 53.43 | 632,200 |
Mar 8, 2024 | 52.61 | 53.94 | 52.33 | 53.20 | 53.20 | 620,900 |
Mar 7, 2024 | 52.41 | 52.81 | 52.00 | 52.20 | 52.20 | 725,200 |
Mar 6, 2024 | 52.91 | 52.97 | 51.72 | 52.05 | 52.05 | 506,700 |
Mar 5, 2024 | 51.78 | 52.50 | 51.52 | 52.34 | 52.34 | 1,141,300 |
Mar 4, 2024 | 53.29 | 53.81 | 51.98 | 52.10 | 52.10 | 735,500 |
Mar 1, 2024 | 53.86 | 54.37 | 53.29 | 53.57 | 53.57 | 772,700 |
Feb 29, 2024 | 54.39 | 54.91 | 53.56 | 54.04 | 54.04 | 1,025,700 |
Feb 28, 2024 | 53.00 | 53.87 | 53.00 | 53.78 | 53.78 | 494,700 |
Feb 27, 2024 | 52.80 | 53.72 | 52.76 | 53.44 | 53.44 | 770,600 |
Feb 26, 2024 | 53.67 | 54.60 | 52.57 | 53.53 | 53.53 | 824,500 |
Feb 23, 2024 | 54.50 | 55.45 | 53.74 | 53.96 | 53.96 | 1,247,000 |
Feb 22, 2024 | 54.76 | 55.67 | 54.57 | 55.57 | 55.57 | 575,000 |
Feb 21, 2024 | 55.07 | 55.09 | 54.01 | 54.78 | 54.78 | 456,400 |
Feb 20, 2024 | 54.93 | 55.67 | 54.52 | 55.37 | 55.37 | 426,900 |
Feb 16, 2024 | 0.60 Dividend | |||||
Feb 16, 2024 | 55.08 | 56.35 | 54.81 | 55.71 | 55.71 | 619,500 |
Feb 15, 2024 | 55.02 | 56.43 | 54.73 | 56.37 | 55.77 | 1,037,200 |
Feb 14, 2024 | 54.11 | 54.74 | 53.34 | 54.13 | 53.55 | 802,000 |
Feb 13, 2024 | 53.75 | 54.75 | 53.19 | 53.63 | 53.06 | 1,141,700 |
Feb 12, 2024 | 54.17 | 56.46 | 53.97 | 56.08 | 55.48 | 991,900 |
Feb 9, 2024 | 55.23 | 55.40 | 53.87 | 54.17 | 53.59 | 881,400 |
Feb 8, 2024 | 55.20 | 56.00 | 52.35 | 55.22 | 54.63 | 1,136,200 |
Feb 7, 2024 | 54.92 | 55.55 | 54.06 | 54.69 | 54.11 | 773,200 |
Feb 6, 2024 | 55.13 | 55.74 | 54.12 | 54.73 | 54.15 | 569,800 |
Feb 5, 2024 | 56.15 | 56.24 | 54.89 | 55.03 | 54.44 | 648,100 |
Feb 2, 2024 | 55.49 | 57.49 | 54.96 | 56.86 | 56.25 | 591,600 |
Feb 1, 2024 | 55.36 | 55.98 | 54.54 | 55.88 | 55.29 | 547,200 |
Jan 31, 2024 | 56.99 | 56.99 | 54.79 | 54.97 | 54.38 | 434,100 |
Jan 30, 2024 | 57.30 | 57.39 | 56.35 | 56.96 | 56.35 | 408,900 |
Jan 29, 2024 | 55.37 | 57.69 | 55.01 | 57.67 | 57.06 | 482,200 |
Jan 26, 2024 | 55.84 | 56.14 | 55.28 | 55.39 | 54.80 | 315,100 |
Jan 25, 2024 | 56.12 | 56.49 | 55.60 | 55.65 | 55.06 | 493,800 |
Jan 24, 2024 | 55.86 | 56.25 | 55.11 | 55.25 | 54.66 | 415,200 |
Jan 23, 2024 | 56.01 | 56.13 | 54.49 | 55.04 | 54.45 | 500,700 |
Jan 22, 2024 | 54.19 | 55.55 | 54.19 | 55.55 | 54.96 | 477,200 |
Jan 19, 2024 | 53.38 | 54.00 | 52.48 | 53.88 | 53.31 | 904,800 |
Jan 18, 2024 | 53.80 | 54.02 | 52.79 | 53.24 | 52.67 | 420,800 |
Jan 17, 2024 | 52.56 | 53.33 | 52.41 | 53.28 | 52.71 | 344,800 |
Jan 16, 2024 | 52.56 | 53.57 | 52.04 | 53.55 | 52.98 | 406,600 |
Jan 12, 2024 | 53.21 | 53.50 | 52.06 | 53.20 | 52.63 | 485,200 |
Jan 11, 2024 | 53.57 | 53.57 | 51.71 | 52.70 | 52.14 | 749,800 |
Jan 10, 2024 | 54.52 | 54.79 | 53.62 | 53.72 | 53.15 | 483,300 |
Jan 9, 2024 | 55.09 | 55.22 | 54.39 | 54.69 | 54.11 | 473,900 |
Jan 8, 2024 | 54.74 | 56.12 | 54.73 | 56.09 | 55.49 | 401,100 |
Jan 5, 2024 | 53.86 | 55.21 | 53.86 | 54.54 | 53.96 | 404,100 |
Jan 4, 2024 | 54.23 | 54.96 | 54.00 | 54.23 | 53.65 | 662,800 |
Jan 3, 2024 | 55.06 | 55.25 | 53.81 | 54.44 | 53.86 | 692,300 |
Jan 2, 2024 | 55.45 | 56.05 | 55.03 | 55.68 | 55.09 | 603,400 |
Dec 29, 2023 | 57.05 | 57.23 | 56.10 | 56.13 | 55.53 | 307,800 |
Dec 28, 2023 | 57.25 | 57.65 | 57.03 | 57.22 | 56.61 | 312,100 |
Dec 27, 2023 | 57.40 | 57.74 | 56.91 | 57.59 | 56.98 | 508,500 |
Dec 26, 2023 | 56.69 | 57.55 | 56.69 | 57.19 | 56.58 | 268,000 |
Dec 22, 2023 | 57.10 | 57.86 | 56.51 | 56.61 | 56.01 | 552,600 |
Dec 21, 2023 | 56.57 | 56.87 | 56.03 | 56.81 | 56.21 | 422,900 |
Dec 20, 2023 | 57.35 | 58.13 | 55.74 | 55.84 | 55.25 | 710,800 |
Dec 19, 2023 | 57.48 | 57.94 | 56.66 | 57.54 | 56.93 | 1,076,100 |
Dec 18, 2023 | 58.41 | 58.41 | 56.57 | 56.80 | 56.20 | 859,800 |
Dec 15, 2023 | 57.23 | 58.67 | 56.74 | 58.20 | 57.58 | 1,459,100 |
Dec 14, 2023 | 55.84 | 57.98 | 55.32 | 57.54 | 56.93 | 1,237,500 |
Dec 13, 2023 | 52.67 | 54.87 | 51.70 | 54.59 | 54.01 | 1,712,700 |
Dec 12, 2023 | 52.94 | 53.42 | 52.67 | 52.76 | 52.20 | 518,800 |
Dec 11, 2023 | 53.29 | 53.32 | 52.33 | 52.77 | 52.21 | 533,900 |
Dec 8, 2023 | 52.60 | 53.86 | 52.43 | 53.59 | 53.02 | 623,900 |
Dec 7, 2023 | 51.52 | 53.31 | 51.52 | 52.76 | 52.20 | 723,300 |
Dec 6, 2023 | 51.26 | 52.92 | 51.24 | 51.31 | 50.76 | 696,200 |
Dec 5, 2023 | 50.73 | 51.59 | 50.46 | 50.88 | 50.34 | 512,900 |
Dec 4, 2023 | 49.43 | 51.37 | 49.40 | 51.19 | 50.65 | 833,100 |
Dec 1, 2023 | 47.18 | 49.35 | 47.18 | 49.22 | 48.70 | 608,300 |
Nov 30, 2023 | 47.26 | 47.66 | 46.95 | 47.45 | 46.94 | 629,400 |
Nov 29, 2023 | 46.80 | 47.90 | 46.80 | 47.11 | 46.61 | 718,100 |
Nov 28, 2023 | 45.95 | 46.51 | 45.45 | 46.34 | 45.85 | 574,900 |
Nov 27, 2023 | 44.78 | 46.02 | 44.53 | 45.91 | 45.42 | 510,500 |
Nov 24, 2023 | 44.74 | 45.27 | 44.69 | 44.97 | 44.49 | 162,800 |
Nov 22, 2023 | 44.78 | 44.92 | 44.32 | 44.75 | 44.27 | 301,300 |
Nov 21, 2023 | 44.44 | 44.65 | 44.06 | 44.36 | 43.89 | 404,100 |
Nov 20, 2023 | 45.33 | 45.33 | 44.63 | 44.70 | 44.22 | 608,500 |
Nov 17, 2023 | 45.23 | 45.77 | 44.97 | 45.32 | 44.84 | 664,900 |
Nov 16, 2023 | 45.05 | 45.16 | 44.34 | 44.85 | 44.37 | 594,200 |
Nov 15, 2023 | 44.02 | 45.01 | 44.02 | 44.99 | 44.51 | 629,200 |
Nov 14, 2023 | 42.74 | 44.35 | 42.58 | 44.06 | 43.59 | 807,200 |
Nov 13, 2023 | 41.20 | 41.90 | 41.18 | 41.55 | 41.11 | 451,500 |
Nov 10, 2023 | 0.60 Dividend | |||||
Nov 10, 2023 | 41.38 | 41.84 | 40.88 | 41.57 | 41.13 | 427,800 |
Nov 9, 2023 | 42.70 | 42.70 | 41.40 | 41.76 | 40.72 | 636,000 |
Nov 8, 2023 | 42.31 | 42.73 | 42.16 | 42.29 | 41.24 | 524,300 |
Nov 7, 2023 | 42.73 | 43.19 | 41.98 | 42.16 | 41.11 | 598,900 |
Nov 6, 2023 | 42.38 | 42.85 | 41.81 | 42.77 | 41.71 | 815,600 |
Nov 3, 2023 | 44.00 | 44.28 | 40.68 | 43.36 | 42.28 | 1,918,700 |
Nov 2, 2023 | 43.38 | 44.11 | 42.92 | 43.77 | 42.68 | 799,200 |
Nov 1, 2023 | 41.65 | 42.69 | 41.23 | 42.60 | 41.54 | 877,500 |
Oct 31, 2023 | 40.51 | 41.80 | 39.91 | 41.64 | 40.60 | 913,200 |
Oct 30, 2023 | 40.58 | 40.63 | 39.82 | 40.21 | 39.21 | 727,700 |
Oct 27, 2023 | 40.69 | 40.90 | 39.80 | 39.91 | 38.92 | 609,100 |
Oct 26, 2023 | 39.08 | 40.76 | 39.08 | 40.43 | 39.42 | 1,019,700 |
Oct 25, 2023 | 39.90 | 40.40 | 38.58 | 39.08 | 38.11 | 833,400 |
Oct 24, 2023 | 41.10 | 41.38 | 40.31 | 40.42 | 39.42 | 752,300 |
Oct 23, 2023 | 40.68 | 41.71 | 40.46 | 40.70 | 39.69 | 742,900 |
Oct 20, 2023 | 41.45 | 41.65 | 40.80 | 40.85 | 39.83 | 726,000 |
Oct 19, 2023 | 42.45 | 42.90 | 41.33 | 41.43 | 40.40 | 607,100 |
Oct 18, 2023 | 43.62 | 43.62 | 42.26 | 42.55 | 41.49 | 563,700 |
Oct 17, 2023 | 43.69 | 44.57 | 43.69 | 44.32 | 43.22 | 800,200 |
Oct 16, 2023 | 44.15 | 44.36 | 43.45 | 43.94 | 42.85 | 597,100 |
Oct 13, 2023 | 43.92 | 44.16 | 43.12 | 43.61 | 42.53 | 669,200 |
Oct 12, 2023 | 45.63 | 45.63 | 43.77 | 43.80 | 42.71 | 581,900 |
Oct 11, 2023 | 44.93 | 45.41 | 44.65 | 45.35 | 44.22 | 466,700 |
Oct 10, 2023 | 44.16 | 45.01 | 44.16 | 44.47 | 43.36 | 774,800 |
Oct 9, 2023 | 43.05 | 44.24 | 43.05 | 44.07 | 42.97 | 490,200 |
Oct 6, 2023 | 44.33 | 44.58 | 42.96 | 43.55 | 42.47 | 582,400 |
Oct 5, 2023 | 43.90 | 44.89 | 43.76 | 44.62 | 43.51 | 591,600 |
Oct 4, 2023 | 43.77 | 44.11 | 42.80 | 43.83 | 42.74 | 485,400 |
Oct 3, 2023 | 43.67 | 43.76 | 42.90 | 43.65 | 42.56 | 648,400 |
Oct 2, 2023 | 44.81 | 45.09 | 43.62 | 44.06 | 42.96 | 562,800 |
Sep 29, 2023 | 46.23 | 46.33 | 44.99 | 45.13 | 44.01 | 549,100 |
Sep 28, 2023 | 44.93 | 46.20 | 44.84 | 45.86 | 44.72 | 600,700 |
Sep 27, 2023 | 44.68 | 45.24 | 44.56 | 44.84 | 43.73 | 373,700 |
Sep 26, 2023 | 45.25 | 45.55 | 44.13 | 44.43 | 43.33 | 538,300 |
Sep 25, 2023 | 44.12 | 45.40 | 44.05 | 45.35 | 44.22 | 502,600 |
Sep 22, 2023 | 45.08 | 45.44 | 44.36 | 44.61 | 43.50 | 476,100 |
Sep 21, 2023 | 45.08 | 45.35 | 44.55 | 44.83 | 43.72 | 1,107,100 |
Sep 20, 2023 | 46.90 | 47.23 | 45.59 | 45.63 | 44.50 | 652,500 |
Sep 19, 2023 | 47.74 | 48.23 | 46.40 | 46.44 | 45.29 | 757,100 |
Sep 18, 2023 | 48.37 | 49.06 | 47.92 | 48.03 | 46.84 | 601,900 |
Sep 15, 2023 | 47.95 | 48.65 | 47.80 | 48.42 | 47.22 | 1,650,900 |
Sep 14, 2023 | 47.50 | 48.09 | 47.28 | 48.01 | 46.82 | 477,700 |
Sep 13, 2023 | 47.67 | 47.87 | 46.67 | 46.92 | 45.75 | 563,600 |
Sep 12, 2023 | 46.47 | 47.43 | 46.42 | 47.43 | 46.25 | 306,100 |
Sep 11, 2023 | 47.23 | 47.31 | 46.53 | 46.61 | 45.45 | 339,300 |
Sep 8, 2023 | 46.02 | 47.14 | 45.69 | 46.90 | 45.73 | 414,800 |
Sep 7, 2023 | 45.17 | 46.01 | 44.67 | 45.87 | 44.73 | 523,400 |
Sep 6, 2023 | 45.02 | 46.07 | 44.95 | 45.60 | 44.47 | 540,900 |
Sep 5, 2023 | 47.42 | 47.48 | 45.32 | 45.35 | 44.22 | 728,200 |
Sep 1, 2023 | 47.50 | 48.24 | 47.41 | 47.90 | 46.71 | 477,600 |
Aug 31, 2023 | 47.46 | 48.17 | 47.27 | 47.41 | 46.23 | 1,062,100 |
Aug 30, 2023 | 47.98 | 48.15 | 47.28 | 47.65 | 46.47 | 649,700 |
Aug 29, 2023 | 45.94 | 47.93 | 45.94 | 47.91 | 46.72 | 442,100 |
Aug 28, 2023 | 45.25 | 46.30 | 45.25 | 46.05 | 44.91 | 353,800 |
Aug 25, 2023 | 45.02 | 45.51 | 44.01 | 45.14 | 44.02 | 474,400 |
Aug 24, 2023 | 44.08 | 44.94 | 43.93 | 44.79 | 43.68 | 441,800 |
Aug 23, 2023 | 44.05 | 44.60 | 43.80 | 44.32 | 43.22 | 426,700 |
Aug 22, 2023 | 44.10 | 44.33 | 43.64 | 43.88 | 42.79 | 425,400 |
Aug 21, 2023 | 44.60 | 44.92 | 43.77 | 44.14 | 43.04 | 664,600 |
Aug 18, 2023 | 43.97 | 44.88 | 43.97 | 44.53 | 43.42 | 605,800 |
Aug 17, 2023 | 45.19 | 45.29 | 44.28 | 44.41 | 43.31 | 441,800 |
Aug 16, 2023 | 45.98 | 46.44 | 44.95 | 44.96 | 43.84 | 647,100 |
Aug 15, 2023 | 47.19 | 47.25 | 45.96 | 45.97 | 44.83 | 684,900 |
Aug 14, 2023 | 47.81 | 47.94 | 47.17 | 47.52 | 46.34 | 609,800 |
Aug 11, 2023 | 48.09 | 48.38 | 47.76 | 48.00 | 46.81 | 640,300 |
Aug 10, 2023 | 47.94 | 48.63 | 47.78 | 48.02 | 46.83 | 367,800 |
Aug 9, 2023 | 48.09 | 48.09 | 47.15 | 47.74 | 46.55 | 429,700 |
Aug 8, 2023 | 48.05 | 48.08 | 47.04 | 47.80 | 46.61 | 674,900 |
Aug 7, 2023 | 48.56 | 48.72 | 47.97 | 48.45 | 47.25 | 454,000 |
Aug 4, 2023 | 0.60 Dividend | |||||
Aug 4, 2023 | 48.12 | 48.67 | 47.77 | 48.12 | 46.92 | 345,800 |
Aug 3, 2023 | 47.48 | 48.45 | 47.27 | 48.41 | 46.62 | 540,800 |
Aug 2, 2023 | 48.12 | 48.31 | 47.40 | 47.90 | 46.13 | 507,000 |
Aug 1, 2023 | 47.71 | 48.82 | 47.56 | 48.75 | 46.95 | 472,200 |
Jul 31, 2023 | 47.61 | 49.24 | 47.48 | 48.83 | 47.03 | 805,400 |
Jul 28, 2023 | 48.50 | 48.67 | 47.25 | 47.61 | 45.85 | 967,200 |
Jul 27, 2023 | 45.98 | 50.48 | 45.25 | 47.89 | 46.12 | 1,962,400 |
Jul 26, 2023 | 51.38 | 52.23 | 51.00 | 52.01 | 50.09 | 1,117,700 |
Jul 25, 2023 | 50.97 | 52.50 | 50.81 | 51.78 | 49.87 | 862,500 |
Jul 24, 2023 | 50.47 | 51.05 | 50.22 | 50.74 | 48.87 | 797,900 |
Jul 21, 2023 | 51.18 | 51.40 | 50.43 | 50.51 | 48.64 | 614,300 |
Jul 20, 2023 | 51.42 | 51.42 | 50.51 | 50.82 | 48.94 | 723,400 |
Jul 19, 2023 | 50.40 | 51.27 | 49.93 | 51.23 | 49.34 | 682,000 |
Jul 18, 2023 | 49.33 | 50.53 | 49.33 | 50.40 | 48.54 | 935,500 |
Jul 17, 2023 | 48.24 | 49.63 | 48.24 | 49.42 | 47.59 | 909,600 |
Jul 14, 2023 | 48.53 | 48.74 | 47.06 | 48.54 | 46.75 | 961,100 |
Jul 13, 2023 | 48.02 | 49.09 | 48.02 | 48.49 | 46.70 | 1,238,300 |
Jul 12, 2023 | 48.42 | 49.13 | 47.77 | 47.86 | 46.09 | 1,400,200 |
Jul 11, 2023 | 46.42 | 47.46 | 46.30 | 47.40 | 45.65 | 1,018,200 |
Jul 10, 2023 | 44.27 | 45.88 | 44.27 | 45.87 | 44.18 | 630,500 |
Jul 7, 2023 | 44.37 | 45.57 | 44.30 | 44.62 | 42.97 | 969,000 |
Jul 6, 2023 | 44.42 | 44.47 | 43.40 | 44.28 | 42.64 | 746,000 |
Jul 5, 2023 | 45.26 | 45.28 | 44.42 | 44.77 | 43.12 | 922,200 |
Jul 3, 2023 | 45.41 | 45.75 | 45.26 | 45.46 | 43.78 | 367,600 |
Jun 30, 2023 | 46.64 | 46.64 | 45.20 | 45.34 | 43.66 | 793,500 |
Jun 29, 2023 | 45.78 | 46.80 | 45.69 | 46.30 | 44.59 | 894,200 |
Jun 28, 2023 | 44.53 | 45.78 | 44.05 | 45.54 | 43.86 | 762,100 |
Jun 27, 2023 | 43.16 | 44.74 | 42.83 | 44.62 | 42.97 | 1,054,000 |
Jun 26, 2023 | 42.28 | 43.60 | 42.19 | 43.00 | 41.41 | 781,100 |
Jun 23, 2023 | 42.86 | 43.30 | 42.06 | 42.28 | 40.72 | 1,680,500 |
Jun 22, 2023 | 43.32 | 43.55 | 42.39 | 43.36 | 41.76 | 802,900 |
Jun 21, 2023 | 43.72 | 44.08 | 42.80 | 43.33 | 41.73 | 1,642,800 |
Jun 20, 2023 | 44.91 | 45.48 | 43.96 | 43.99 | 42.36 | 1,771,300 |
Jun 16, 2023 | 46.57 | 46.98 | 44.02 | 45.38 | 43.70 | 15,139,700 |
Jun 15, 2023 | 46.13 | 46.82 | 45.62 | 46.53 | 44.81 | 1,576,200 |
Jun 14, 2023 | 45.44 | 47.38 | 45.36 | 46.29 | 44.58 | 1,404,100 |
Jun 13, 2023 | 44.00 | 45.72 | 43.93 | 45.55 | 43.87 | 1,251,600 |
Jun 12, 2023 | 42.97 | 43.94 | 42.76 | 43.64 | 42.03 | 925,900 |
Jun 9, 2023 | 42.57 | 43.66 | 42.57 | 43.13 | 41.54 | 950,500 |
Jun 8, 2023 | 41.69 | 42.61 | 41.27 | 42.56 | 40.99 | 659,500 |
Jun 7, 2023 | 40.98 | 42.27 | 40.88 | 41.83 | 40.28 | 957,500 |
Jun 6, 2023 | 39.40 | 41.40 | 39.34 | 40.65 | 39.15 | 750,600 |
Jun 5, 2023 | 42.60 | 42.75 | 39.67 | 39.83 | 38.36 | 1,141,100 |
Jun 2, 2023 | 38.75 | 40.00 | 38.72 | 39.78 | 38.31 | 579,500 |
Jun 1, 2023 | 38.03 | 38.30 | 37.34 | 38.12 | 36.71 | 443,300 |
May 31, 2023 | 38.48 | 38.48 | 37.50 | 37.87 | 36.47 | 515,500 |
May 30, 2023 | 38.49 | 39.02 | 38.25 | 38.71 | 37.28 | 369,200 |
May 26, 2023 | 38.09 | 38.65 | 37.97 | 38.46 | 37.04 | 386,600 |
May 25, 2023 | 37.72 | 38.53 | 37.50 | 38.10 | 36.69 | 461,200 |
May 24, 2023 | 37.71 | 38.33 | 36.43 | 37.88 | 36.48 | 681,700 |
May 23, 2023 | 37.61 | 38.47 | 37.50 | 37.90 | 36.50 | 526,900 |
May 22, 2023 | 36.66 | 37.82 | 36.33 | 37.63 | 36.24 | 528,500 |
May 19, 2023 | 36.87 | 36.87 | 36.13 | 36.47 | 35.12 | 453,500 |
May 18, 2023 | 36.01 | 36.68 | 35.41 | 36.59 | 35.24 | 468,000 |
May 17, 2023 | 34.94 | 36.17 | 34.85 | 36.10 | 34.77 | 600,300 |
May 16, 2023 | 34.96 | 34.96 | 34.03 | 34.62 | 33.34 | 542,300 |
May 15, 2023 | 34.65 | 35.28 | 34.29 | 35.09 | 33.79 | 355,700 |
May 12, 2023 | 34.48 | 34.64 | 33.99 | 34.43 | 33.16 | 377,200 |
May 11, 2023 | 34.67 | 34.88 | 33.87 | 34.22 | 32.96 | 397,400 |
May 10, 2023 | 35.47 | 35.67 | 34.59 | 35.06 | 33.76 | 442,100 |
May 9, 2023 | 34.44 | 35.03 | 34.21 | 34.92 | 33.63 | 342,700 |
May 8, 2023 | 35.24 | 35.47 | 34.38 | 34.68 | 33.40 | 418,400 |
May 5, 2023 | 0.60 Dividend | |||||
May 5, 2023 | 35.69 | 36.53 | 34.89 | 34.98 | 33.69 | 611,100 |
May 4, 2023 | 35.46 | 35.75 | 34.58 | 35.59 | 33.70 | 804,200 |
May 3, 2023 | 36.70 | 37.10 | 36.02 | 36.05 | 34.13 | 818,700 |
May 2, 2023 | 37.17 | 37.22 | 35.83 | 36.70 | 34.75 | 715,600 |
May 1, 2023 | 37.88 | 38.60 | 37.26 | 37.56 | 35.56 | 576,900 |
Apr 28, 2023 | 37.49 | 38.79 | 37.09 | 37.88 | 35.87 | 811,500 |
Apr 27, 2023 | 39.50 | 39.50 | 36.33 | 37.37 | 35.38 | 1,720,200 |
Apr 26, 2023 | 41.52 | 42.13 | 40.31 | 40.60 | 38.44 | 1,039,700 |
Apr 25, 2023 | 42.20 | 42.20 | 41.55 | 41.94 | 39.71 | 603,900 |
Apr 24, 2023 | 42.87 | 43.00 | 41.57 | 42.60 | 40.33 | 558,100 |
Related Tickers
EVR Evercore Inc.
196.10
+2.09%
PJT PJT Partners Inc.
95.85
+0.47%
LAZ Lazard, Inc.
39.63
+2.94%
PWP Perella Weinberg Partners
15.97
+0.31%
PIPR Piper Sandler Companies
195.60
+2.16%
SF Stifel Financial Corp.
77.88
+0.82%
HLI Houlihan Lokey, Inc.
129.72
+1.37%
RJF Raymond James Financial, Inc.
127.14
+1.32%
OPY Oppenheimer Holdings Inc.
38.70
+1.82%
TW Tradeweb Markets Inc.
101.83
+0.21%