Moelis & Company ( MC) - Price History
Monthly price history for MC (Moelis & Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $67.85 | $67.85 |
| June 2026 | $65.42 | $65.42 |
| May 2026 | $67.29 | $67.29 |
| April 2026 | $64.47 | $65.12 |
| March 2026 | $56.43 | $57 |
| February 2026 | $58.77 | $59.36 |
| January 2026 | $70.26 | $71.67 |
| December 2025 | $67.38 | $68.74 |
| November 2025 | $62.90 | $64.17 |
| October 2025 | $61.45 | $63.33 |
| September 2025 | $69.20 | $71.32 |
| August 2025 | $69.97 | $72.11 |
| July 2025 | $67.41 | $70.14 |
| June 2025 | $59.90 | $62.32 |
| May 2025 | $54.89 | $57.11 |
| April 2025 | $50.88 | $53.58 |
| March 2025 | $55.42 | $58.36 |
| February 2025 | $67.09 | $70.64 |
| January 2025 | $73.72 | $78.29 |
| December 2024 | $69.56 | $73.88 |
| November 2024 | $72.48 | $76.98 |
| October 2024 | $61.96 | $66.40 |
| September 2024 | $63.93 | $68.51 |
| August 2024 | $62.32 | $66.79 |
| July 2024 | $62.84 | $68 |
| June 2024 | $52.55 | $56.86 |
| May 2024 | $52.32 | $56.61 |
| April 2024 | $44.83 | $49.08 |
| March 2024 | $51.86 | $56.77 |
| February 2024 | $49.36 | $54.04 |
| January 2024 | $49.68 | $54.97 |
| December 2023 | $50.72 | $56.13 |
| November 2023 | $42.88 | $47.45 |
| October 2023 | $37.09 | $41.64 |
| September 2023 | $40.20 | $45.13 |
| August 2023 | $42.23 | $47.41 |
| July 2023 | $42.96 | $48.83 |
| June 2023 | $39.88 | $45.34 |
| May 2023 | $33.31 | $37.87 |
| April 2023 | $32.76 | $37.88 |
| March 2023 | $33.24 | $38.44 |
| February 2023 | $37.04 | $42.83 |
| January 2023 | $39.90 | $46.75 |
| December 2022 | $32.75 | $38.37 |
| November 2022 | $36.89 | $43.22 |
| October 2022 | $35.75 | $42.46 |
| September 2022 | $28.47 | $33.81 |
| August 2022 | $35.08 | $41.66 |
| July 2022 | $38.70 | $46.58 |
| June 2022 | $32.69 | $39.35 |
| May 2022 | $38.98 | $46.92 |
| April 2022 | $36.26 | $44.26 |
| March 2022 | $38.47 | $46.95 |
| February 2022 | $39.50 | $48.21 |
| January 2022 | $45.71 | $56.47 |
| December 2021 | $50.60 | $62.51 |
| November 2021 | $49.63 | $61.31 |
| October 2021 | $58.42 | $72.74 |
| September 2021 | $49.69 | $61.87 |
| August 2021 | $49.75 | $61.95 |
| July 2021 | $47.58 | $59.25 |
| June 2021 | $45.23 | $56.89 |
| May 2021 | $42.68 | $53.69 |
| April 2021 | $41.61 | $54.28 |
| March 2021 | $42.07 | $54.88 |
| February 2021 | $39.58 | $51.64 |
| January 2021 | $37.72 | $49.71 |
| December 2020 | $35.48 | $46.76 |
| November 2020 | $28.46 | $39.24 |
| October 2020 | $26.71 | $37.20 |
| September 2020 | $25.23 | $35.14 |
| August 2020 | $22.91 | $31.91 |
| July 2020 | $21.21 | $29.79 |
| June 2020 | $22.19 | $31.16 |
| May 2020 | $23.95 | $33.63 |
| April 2020 | $21.09 | $29.87 |
| March 2020 | $19.84 | $28.10 |
| February 2020 | $22.56 | $31.96 |
| January 2020 | $24.92 | $36 |
| December 2019 | $22.09 | $31.92 |
| November 2019 | $22.81 | $32.96 |
| October 2019 | $24.34 | $35.68 |
| September 2019 | $22.41 | $32.85 |
| August 2019 | $22.87 | $33.53 |
| July 2019 | $24.49 | $36.44 |
| June 2019 | $23.49 | $34.95 |
| May 2019 | $21.36 | $31.78 |
| April 2019 | $27.13 | $40.95 |
| March 2019 | $27.57 | $41.61 |
| February 2019 | $29.56 | $44.61 |
| January 2019 | $27.89 | $43.75 |
| December 2018 | $21.92 | $34.38 |
| November 2018 | $25.77 | $40.42 |
| October 2018 | $25.73 | $40.36 |
| September 2018 | $34.53 | $54.80 |
| August 2018 | $36.57 | $58.05 |
| July 2018 | $38.83 | $63.60 |
| June 2018 | $35.81 | $58.65 |
| May 2018 | $36.17 | $59.25 |
| April 2018 | $32.56 | $53.80 |
| March 2018 | $30.77 | $50.85 |
| February 2018 | $30.71 | $50.75 |
| January 2018 | $30.15 | $51.70 |
| December 2017 | $28.29 | $48.50 |
| November 2017 | $27.94 | $47.90 |
| October 2017 | $24.72 | $42.75 |
| September 2017 | $24.89 | $43.05 |
| August 2017 | $22.78 | $39.40 |
| July 2017 | $23.44 | $40.90 |
| June 2017 | $22.26 | $38.85 |
| May 2017 | $19.60 | $35.10 |
| April 2017 | $20.29 | $36.70 |
| March 2017 | $21.28 | $38.50 |
| February 2017 | $20.14 | $36.80 |
| January 2017 | $18.66 | $34.10 |
| December 2016 | $18.55 | $33.90 |
| November 2016 | $15.41 | $29.20 |
| October 2016 | $13.26 | $25.40 |
| September 2016 | $14.04 | $26.89 |
| August 2016 | $14.07 | $26.95 |
| July 2016 | $12.83 | $24.89 |
| June 2016 | $11.60 | $22.50 |
| May 2016 | $13.75 | $26.66 |
| April 2016 | $14.33 | $28.11 |
| March 2016 | $14.39 | $28.23 |
| February 2016 | $12.60 | $24.72 |
| January 2016 | $12.40 | $25.44 |
| December 2015 | $14.22 | $29.18 |
| November 2015 | $14.38 | $29.51 |
| October 2015 | $14.21 | $29.48 |
| September 2015 | $12.66 | $26.26 |
| August 2015 | $13.15 | $27.28 |
| July 2015 | $14.28 | $29.92 |
| June 2015 | $13.70 | $28.71 |
| May 2015 | $13.77 | $28.86 |
| April 2015 | $12.82 | $27.05 |
| March 2015 | $14.27 | $30.12 |
| February 2015 | $15.25 | $32.18 |
| January 2015 | $14.59 | $31 |
| December 2014 | $16.44 | $34.93 |
| November 2014 | $15.17 | $32.23 |
| October 2014 | $15.52 | $34.16 |
| September 2014 | $15.51 | $34.15 |
| August 2014 | $16.48 | $36.29 |
| July 2014 | $15.38 | $17.03 |
| June 2014 | $15.18 | $16.80 |
| May 2014 | $14.20 | $15.73 |
| April 2014 | $11.99 | $13.28 |
MC
Price: $67.85
Dividend Yield: 3.61%
Forward Dividend Yield: 3.88%
Payout Ratio: 1600.00%
Dividend Per Share: 2.60 USD
Earnings Per Share: 2.78 USD
P/E Ratio: 22.84
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 399381
Ebitda: 39.6 millionMarket Capitalization: 5.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 1.39%
DGR5: 8.15%
DGR10: 13.33%