Moelis & Company - Price History
Monthly price history for MC (Moelis & Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $53.71 | $53.71 |
| March 2024 | $56.77 | $56.77 |
| February 2024 | $54.04 | $54.04 |
| January 2024 | $54.38 | $54.97 |
| December 2023 | $55.53 | $56.13 |
| November 2023 | $46.94 | $47.45 |
| October 2023 | $40.60 | $41.64 |
| September 2023 | $44.01 | $45.13 |
| August 2023 | $46.23 | $47.41 |
| July 2023 | $47.03 | $48.83 |
| June 2023 | $43.66 | $45.34 |
| May 2023 | $36.47 | $37.87 |
| April 2023 | $35.86 | $37.88 |
| March 2023 | $36.40 | $38.44 |
| February 2023 | $40.55 | $42.83 |
| January 2023 | $43.68 | $46.75 |
| December 2022 | $35.85 | $38.37 |
| November 2022 | $40.38 | $43.22 |
| October 2022 | $39.14 | $42.46 |
| September 2022 | $31.17 | $33.81 |
| August 2022 | $38.40 | $41.66 |
| July 2022 | $42.37 | $46.58 |
| June 2022 | $35.79 | $39.35 |
| May 2022 | $42.68 | $46.92 |
| April 2022 | $39.70 | $44.26 |
| March 2022 | $42.11 | $46.95 |
| February 2022 | $43.24 | $48.21 |
| January 2022 | $50.04 | $56.47 |
| December 2021 | $55.40 | $62.51 |
| November 2021 | $54.33 | $61.31 |
| October 2021 | $61.84 | $72.74 |
| September 2021 | $52.60 | $61.87 |
| August 2021 | $52.66 | $61.95 |
| July 2021 | $50.37 | $59.25 |
| June 2021 | $47.88 | $56.89 |
| May 2021 | $45.18 | $53.69 |
| April 2021 | $43.59 | $54.28 |
| March 2021 | $44.07 | $54.88 |
| February 2021 | $41.47 | $51.64 |
| January 2021 | $39.52 | $49.71 |
| December 2020 | $37.17 | $46.76 |
| November 2020 | $29.82 | $39.24 |
| October 2020 | $27.98 | $37.20 |
| September 2020 | $26.43 | $35.14 |
| August 2020 | $24 | $31.91 |
| July 2020 | $22.23 | $29.79 |
| June 2020 | $23.25 | $31.16 |
| May 2020 | $25.09 | $33.63 |
| April 2020 | $22.10 | $29.87 |
| March 2020 | $20.79 | $28.10 |
| February 2020 | $23.64 | $31.96 |
| January 2020 | $25.74 | $36 |
| December 2019 | $22.83 | $31.92 |
| November 2019 | $23.57 | $32.96 |
| October 2019 | $25.15 | $35.68 |
| September 2019 | $23.16 | $32.85 |
| August 2019 | $23.64 | $33.53 |
| July 2019 | $25.30 | $36.44 |
| June 2019 | $24.27 | $34.95 |
| May 2019 | $22.07 | $31.78 |
| April 2019 | $28.04 | $40.95 |
| March 2019 | $28.49 | $41.61 |
| February 2019 | $30.54 | $44.61 |
| January 2019 | $28.82 | $43.75 |
| December 2018 | $22.65 | $34.38 |
| November 2018 | $26.63 | $40.42 |
| October 2018 | $26.59 | $40.36 |
| September 2018 | $35.68 | $54.80 |
| August 2018 | $37.79 | $58.05 |
| July 2018 | $40.12 | $63.60 |
| June 2018 | $37 | $58.65 |
| May 2018 | $37.38 | $59.25 |
| April 2018 | $33.64 | $53.80 |
| March 2018 | $31.80 | $50.85 |
| February 2018 | $31.74 | $50.75 |
| January 2018 | $31.16 | $51.70 |
| December 2017 | $29.23 | $48.50 |
| November 2017 | $28.87 | $47.90 |
| October 2017 | $25.54 | $42.75 |
| September 2017 | $25.72 | $43.05 |
| August 2017 | $23.54 | $39.40 |
| July 2017 | $24.22 | $40.90 |
| June 2017 | $23 | $38.85 |
| May 2017 | $20.25 | $35.10 |
| April 2017 | $20.96 | $36.70 |
| March 2017 | $21.99 | $38.50 |
| February 2017 | $20.81 | $36.80 |
| January 2017 | $19.28 | $34.10 |
| December 2016 | $19.17 | $33.90 |
| November 2016 | $15.93 | $29.20 |
| October 2016 | $13.70 | $25.40 |
| September 2016 | $14.50 | $26.89 |
| August 2016 | $14.54 | $26.95 |
| July 2016 | $13.26 | $24.89 |
| June 2016 | $11.99 | $22.50 |
| May 2016 | $14.20 | $26.66 |
| April 2016 | $14.81 | $28.11 |
| March 2016 | $14.87 | $28.23 |
| February 2016 | $13.02 | $24.72 |
| January 2016 | $12.81 | $25.44 |
| December 2015 | $14.69 | $29.18 |
| November 2015 | $14.86 | $29.51 |
| October 2015 | $14.68 | $29.48 |
| September 2015 | $13.08 | $26.26 |
| August 2015 | $13.59 | $27.28 |
| July 2015 | $14.75 | $29.92 |
| June 2015 | $14.16 | $28.71 |
| May 2015 | $14.23 | $28.86 |
| April 2015 | $13.25 | $27.05 |
| March 2015 | $14.75 | $30.12 |
| February 2015 | $15.76 | $32.18 |
| January 2015 | $15.08 | $31 |
| December 2014 | $16.99 | $34.93 |
| November 2014 | $15.68 | $32.23 |
| October 2014 | $16.03 | $34.16 |
| September 2014 | $16.03 | $34.15 |
| August 2014 | $17.03 | $36.29 |
| July 2014 | $15.89 | $17.03 |
| June 2014 | $15.68 | $16.80 |
| May 2014 | $14.68 | $15.73 |
| April 2014 | $12.39 | $13.28 |
MC
Price: $53.71
Dividend Yield: 0.04%
Forward Dividend Yield: 4.39%
Payout Ratio: 452.83%
Dividend Per Share: 2.40 USD
Earnings Per Share: -0.36 USD
P/E Ratio: 107.28
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Volume: 399381
Ebitda: 39.6 millionMarket Capitalization: 3.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 11
DGR3: 11.81%
DGR5: 5.95%