MC: Moelis & Company

As of Friday, June 5th, 2026

$ 67.86

-1.38 -1.99%

Open: 69.01
High: 69.64
Low: 67.16
Volume: 735,018
Previous Close on Thursday, June 4th, 2026

$ 69.24

+2.12 +3.16%

Open: 68.51
High: 69.51
Low: 67.92
Volume: 705,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 69.01 69.64 67.16 67.86 735,018 -1.38 -1.99
2026-06-04 68.51 69.51 67.92 69.24 705,563 +2.12 +3.16
2026-06-03 67.61 68.64 66.49 67.12 755,581 -2.13 -3.08
2026-06-02 68.51 69.87 68.29 69.25 759,652 +0.04 +0.06
2026-06-01 66.45 69.21 66.39 69.21 91,336 +1.92 +2.85
2026-05-29 66.81 68.22 66.24 67.29 99,695 +0.44 +0.66
2026-05-28 66.71 67.64 65.18 66.85 945,283 +0.98 +1.49
2026-05-27 65.29 67.98 65.29 65.87 806,025 -0.26 -0.39
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MC

Moelis & Company

67.86 -1.38 -1.99 735,018