Stockscreener 앱 받기
75.85
1.37%
-1.05
Moelis Co 주식 (MC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $78.01 | $75.64 | $2.37 | 439,693.0 | -1.37% |
| 2024-11-26 | $77.28 | $75.80 | $1.48 | 329,098.0 | -0.88% |
| 2024-11-25 | $78.27 | $75.95 | $2.32 | 640,077.0 | +3.37% |
| 2024-11-22 | $75.81 | $74.42 | $1.39 | 482,556.0 | +0.55% |
| 2024-11-21 | $75.44 | $73.27 | $2.17 | 506,561.0 | +1.72% |
| 2024-11-20 | $73.94 | $72.65 | $1.29 | 315,598.0 | -0.74% |
| 2024-11-19 | $74.49 | $72.60 | $1.89 | 438,364.0 | +0.38% |
| 2024-11-18 | $75.38 | $73.52 | $1.86 | 435,921.0 | -1.39% |
| 2024-11-15 | $76.71 | $74.66 | $2.05 | 456,594.0 | -2.15% |
| 2024-11-14 | $76.70 | $75.08 | $1.62 | 434,426.0 | +1.29% |
| 2024-11-13 | $77.77 | $75.08 | $2.69 | 649,636.0 | -2.04% |
| 2024-11-12 | $78.52 | $76.43 | $2.08 | 573,365.0 | -1.37% |
| 2024-11-11 | $79.49 | $77.37 | $2.12 | 710,058.0 | +1.29% |
| 2024-11-08 | $78.32 | $76.58 | $1.74 | 612,842.0 | -0.34% |
| 2024-11-07 | $81.60 | $76.50 | $5.10 | 1,613,462.0 | -4.00% |
| 2024-11-06 | $80.61 | $74.68 | $5.93 | 2,057,748.0 | +18.37% |
| 2024-11-05 | $68.01 | $65.80 | $2.22 | 523,790.0 | +3.44% |
| 2024-11-04 | $66.23 | $65.18 | $1.05 | 499,844.0 | -1.78% |
| 2024-11-01 | $68.03 | $66.75 | $1.28 | 340,525.0 | +0.80% |
| 2024-10-31 | $68.06 | $66.39 | $1.67 | 371,445.0 | -0.72% |
| 2024-10-30 | $69.02 | $66.73 | $2.29 | 297,228.0 | -0.89% |
| 2024-10-29 | $67.52 | $65.90 | $1.62 | 415,887.0 | +0.66% |
Moelis Co 주식 (MC) 연도별 가격 이력
이 심층 분석에서는 Moelis Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Moelis Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Moelis Co 주식 (MC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $81.60 | $65.18 | $16.42 | 12,499,851.0 | +14.23% |
| 2024-10 | $72.80 | $65.22 | $7.58 | 12,760,805.0 | -3.08% |
| 2024-09 | $71.34 | $61.41 | $9.93 | 14,405,320.0 | +2.58% |
| 2024-08 | $68.81 | $58.01 | $10.80 | 11,963,031.0 | -1.78% |
| 2024-07 | $70.00 | $56.25 | $13.75 | 13,916,143.0 | +19.59% |
| 2024-06 | $57.41 | $51.67 | $5.74 | 10,373,095.0 | +0.44% |
| 2024-05 | $58.36 | $48.83 | $9.53 | 10,364,199.0 | +15.34% |
| 2024-04 | $57.39 | $46.24 | $11.15 | 13,471,325.0 | -13.55% |
| 2024-03 | $57.90 | $51.52 | $6.38 | 13,602,886.0 | +5.05% |
| 2024-02 | $57.48 | $52.35 | $5.13 | 15,529,521.0 | -1.69% |
| 2024-01 | $57.69 | $51.71 | $5.98 | 10,559,512.0 | -2.07% |
Moelis Co 주식 (MC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.67 | $47.18 | $11.49 | 14,459,080.0 | +18.29% |
| 2023-11 | $47.90 | $40.68 | $7.22 | 13,627,975.0 | +13.95% |
| 2023-10 | $45.63 | $38.58 | $7.05 | 14,437,222.0 | -7.73% |
| 2023-09 | $49.06 | $44.05 | $5.01 | 11,737,188.0 | -4.81% |
| 2023-08 | $48.82 | $43.64 | $5.18 | 12,362,363.0 | -2.91% |
| 2023-07 | $52.50 | $43.40 | $9.10 | 18,631,055.0 | +7.70% |
| 2023-06 | $47.38 | $37.34 | $10.04 | 35,751,000.0 | +19.73% |
| 2023-05 | $39.02 | $33.87 | $5.15 | 11,299,459.0 | -0.03% |
| 2023-04 | $43.00 | $36.34 | $6.66 | 12,016,222.0 | -1.46% |
| 2023-03 | $43.58 | $36.00 | $7.58 | 13,625,438.0 | -10.25% |
| 2023-02 | $50.23 | $41.68 | $8.55 | 13,588,077.0 | -8.39% |
| 2023-01 | $46.75 | $38.37 | $8.38 | 10,549,619.0 | +21.84% |
Moelis Co 주식 (MC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.75 | $37.84 | $6.91 | 10,414,070.0 | -11.22% |
| 2022-11 | $47.44 | $36.01 | $11.43 | 13,093,287.0 | +1.79% |
| 2022-10 | $42.87 | $33.36 | $9.51 | 12,224,021.0 | +25.58% |
| 2022-09 | $44.17 | $33.12 | $11.05 | 12,066,793.0 | -18.84% |
| 2022-08 | $47.88 | $41.52 | $6.36 | 7,905,605.0 | -10.56% |
| 2022-07 | $47.17 | $37.92 | $9.25 | 11,799,999.0 | +18.37% |
| 2022-06 | $47.54 | $37.16 | $10.38 | 12,110,090.0 | -16.13% |
| 2022-05 | $47.23 | $39.94 | $7.29 | 11,476,384.0 | +6.01% |
| 2022-04 | $48.56 | $43.65 | $4.91 | 12,457,558.0 | -5.73% |
| 2022-03 | $48.96 | $43.73 | $5.23 | 11,649,895.0 | -2.61% |
| 2022-02 | $58.59 | $44.63 | $13.96 | 12,205,812.0 | -14.63% |
| 2022-01 | $64.30 | $50.60 | $13.70 | 9,695,485.0 | -9.66% |
1.37%
자본화:
|
볼륨(24시간):