Moelis & Company ( MC) - Price History
Monthly price history for MC (Moelis & Company)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $68.77 | $68.77 |
| August 2026 | $68.07 | $68.07 |
| July 2026 | $66.43 | $67.08 |
| June 2026 | $64.78 | $65.42 |
| May 2026 | $66.63 | $67.29 |
| April 2026 | $63.84 | $65.12 |
| March 2026 | $55.88 | $57 |
| February 2026 | $58.19 | $59.36 |
| January 2026 | $69.57 | $71.67 |
| December 2025 | $66.72 | $68.74 |
| November 2025 | $62.29 | $64.17 |
| October 2025 | $60.85 | $63.33 |
| September 2025 | $68.52 | $71.32 |
| August 2025 | $69.28 | $72.11 |
| July 2025 | $66.75 | $70.14 |
| June 2025 | $59.31 | $62.32 |
| May 2025 | $54.35 | $57.11 |
| April 2025 | $50.39 | $53.58 |
| March 2025 | $54.88 | $58.36 |
| February 2025 | $66.43 | $70.64 |
| January 2025 | $73 | $78.29 |
| December 2024 | $68.88 | $73.88 |
| November 2024 | $71.77 | $76.98 |
| October 2024 | $61.36 | $66.40 |
| September 2024 | $63.30 | $68.51 |
| August 2024 | $61.72 | $66.79 |
| July 2024 | $62.23 | $68 |
| June 2024 | $52.03 | $56.86 |
| May 2024 | $51.80 | $56.61 |
| April 2024 | $44.39 | $49.08 |
| March 2024 | $51.35 | $56.77 |
| February 2024 | $48.88 | $54.04 |
| January 2024 | $49.19 | $54.97 |
| December 2023 | $50.23 | $56.13 |
| November 2023 | $42.46 | $47.45 |
| October 2023 | $36.73 | $41.64 |
| September 2023 | $39.81 | $45.13 |
| August 2023 | $41.82 | $47.41 |
| July 2023 | $42.54 | $48.83 |
| June 2023 | $39.50 | $45.34 |
| May 2023 | $32.99 | $37.87 |
| April 2023 | $32.44 | $37.88 |
| March 2023 | $32.92 | $38.44 |
| February 2023 | $36.68 | $42.83 |
| January 2023 | $39.51 | $46.75 |
| December 2022 | $32.43 | $38.37 |
| November 2022 | $36.53 | $43.22 |
| October 2022 | $35.40 | $42.46 |
| September 2022 | $28.19 | $33.81 |
| August 2022 | $34.74 | $41.66 |
| July 2022 | $38.32 | $46.58 |
| June 2022 | $32.37 | $39.35 |
| May 2022 | $38.60 | $46.92 |
| April 2022 | $35.91 | $44.26 |
| March 2022 | $38.09 | $46.95 |
| February 2022 | $39.12 | $48.21 |
| January 2022 | $45.27 | $56.47 |
| December 2021 | $50.11 | $62.51 |
| November 2021 | $49.15 | $61.31 |
| October 2021 | $57.85 | $72.74 |
| September 2021 | $49.20 | $61.87 |
| August 2021 | $49.27 | $61.95 |
| July 2021 | $47.12 | $59.25 |
| June 2021 | $44.79 | $56.89 |
| May 2021 | $42.27 | $53.69 |
| April 2021 | $41.20 | $54.28 |
| March 2021 | $41.66 | $54.88 |
| February 2021 | $39.20 | $51.64 |
| January 2021 | $37.35 | $49.71 |
| December 2020 | $35.13 | $46.76 |
| November 2020 | $28.18 | $39.24 |
| October 2020 | $26.45 | $37.20 |
| September 2020 | $24.98 | $35.14 |
| August 2020 | $22.69 | $31.91 |
| July 2020 | $21.01 | $29.79 |
| June 2020 | $21.97 | $31.16 |
| May 2020 | $23.72 | $33.63 |
| April 2020 | $20.88 | $29.87 |
| March 2020 | $19.65 | $28.10 |
| February 2020 | $22.34 | $31.96 |
| January 2020 | $24.67 | $36 |
| December 2019 | $21.88 | $31.92 |
| November 2019 | $22.59 | $32.96 |
| October 2019 | $24.10 | $35.68 |
| September 2019 | $22.19 | $32.85 |
| August 2019 | $22.65 | $33.53 |
| July 2019 | $24.25 | $36.44 |
| June 2019 | $23.26 | $34.95 |
| May 2019 | $21.15 | $31.78 |
| April 2019 | $26.87 | $40.95 |
| March 2019 | $27.30 | $41.61 |
| February 2019 | $29.27 | $44.61 |
| January 2019 | $27.62 | $43.75 |
| December 2018 | $21.70 | $34.38 |
| November 2018 | $25.52 | $40.42 |
| October 2018 | $25.48 | $40.36 |
| September 2018 | $34.19 | $54.80 |
| August 2018 | $36.22 | $58.05 |
| July 2018 | $38.45 | $63.60 |
| June 2018 | $35.46 | $58.65 |
| May 2018 | $35.82 | $59.25 |
| April 2018 | $32.24 | $53.80 |
| March 2018 | $30.47 | $50.85 |
| February 2018 | $30.41 | $50.75 |
| January 2018 | $29.86 | $51.70 |
| December 2017 | $28.01 | $48.50 |
| November 2017 | $27.66 | $47.90 |
| October 2017 | $24.48 | $42.75 |
| September 2017 | $24.65 | $43.05 |
| August 2017 | $22.56 | $39.40 |
| July 2017 | $23.21 | $40.90 |
| June 2017 | $22.04 | $38.85 |
| May 2017 | $19.40 | $35.10 |
| April 2017 | $20.09 | $36.70 |
| March 2017 | $21.07 | $38.50 |
| February 2017 | $19.94 | $36.80 |
| January 2017 | $18.48 | $34.10 |
| December 2016 | $18.37 | $33.90 |
| November 2016 | $15.26 | $29.20 |
| October 2016 | $13.13 | $25.40 |
| September 2016 | $13.90 | $26.89 |
| August 2016 | $13.93 | $26.95 |
| July 2016 | $12.71 | $24.89 |
| June 2016 | $11.49 | $22.50 |
| May 2016 | $13.61 | $26.66 |
| April 2016 | $14.19 | $28.11 |
| March 2016 | $14.25 | $28.23 |
| February 2016 | $12.48 | $24.72 |
| January 2016 | $12.28 | $25.44 |
| December 2015 | $14.08 | $29.18 |
| November 2015 | $14.24 | $29.51 |
| October 2015 | $14.07 | $29.48 |
| September 2015 | $12.54 | $26.26 |
| August 2015 | $13.02 | $27.28 |
| July 2015 | $14.14 | $29.92 |
| June 2015 | $13.57 | $28.71 |
| May 2015 | $13.64 | $28.86 |
| April 2015 | $12.69 | $27.05 |
| March 2015 | $14.14 | $30.12 |
| February 2015 | $15.10 | $32.18 |
| January 2015 | $14.45 | $31 |
| December 2014 | $16.28 | $34.93 |
| November 2014 | $15.02 | $32.23 |
| October 2014 | $15.37 | $34.16 |
| September 2014 | $15.36 | $34.15 |
| August 2014 | $16.32 | $36.29 |
| July 2014 | $15.23 | $17.03 |
| June 2014 | $15.03 | $16.80 |
| May 2014 | $14.07 | $15.73 |
| April 2014 | $11.88 | $13.28 |
MC
Price: $68.77
Dividend Yield: 3.76%
Forward Dividend Yield: 3.78%
Payout Ratio: 1600.00%
Dividend Per Share: 2.60 USD
Earnings Per Share: 2.88 USD
P/E Ratio: 23.85
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Country: United States
Volume: 399381
Ebitda: 39.6 millionMarket Capitalization: 5.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 2.08%
DGR5: 11.70%
DGR10: 15.43%