MC: Moelis & Company

As of Tuesday, September 15th, 2026

$ 60.93

-1.78 -2.84%

Open: 62.07
High: 62.20
Low: 60.46
Volume: 879,989
Previous Close on Monday, September 14th, 2026

$ 62.71

-1.32 -2.06%

Open: 63.31
High: 64.24
Low: 62.10
Volume: 587,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 62.07 62.20 60.46 60.93 879,989 -1.78 -2.84
2026-09-14 63.31 64.24 62.10 62.71 587,663 -1.32 -2.06
2026-09-11 65.38 65.59 63.50 64.03 1,134,058 -0.22 -0.34
2026-09-10 64.94 66.01 64.17 64.25 1,336,113 -1.14 -1.74
2026-09-09 69.35 69.35 65.33 65.39 1,199,330 -3.38 -4.91
2026-09-08 68.55 69.95 67.97 68.77 48,974 -0.25 -0.36
2026-09-04 68.70 69.27 67.82 69.02 398,425 -0.12 -0.17
2026-09-03 67.32 70.20 67.32 69.14 462,902 +1.62 +2.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.35
On 2026-09-09		 60.46
On 2026-09-15		 -7.84 -11.40 69.35
On 2026-09-09		 60.46
On 2026-09-15		 -12.82 63.46
10D 70.20
On 2026-09-03		 60.46
On 2026-09-15		 -7.14 -10.49 70.20
On 2026-09-03		 60.46
On 2026-09-15		 -13.87 65.85
20D 70.20
On 2026-09-03		 60.46
On 2026-09-15		 -5.80 -8.69 70.20
On 2026-09-03		 60.46
On 2026-09-15		 -13.87 66.88
WTD 64.24
On 2026-09-14		 60.46
On 2026-09-15		 -3.10 -4.84 64.24
On 2026-09-14		 60.46
On 2026-09-15		 -5.88 61.82
MTD 70.20
On 2026-09-03		 60.46
On 2026-09-15		 -7.14 -10.49 70.20
On 2026-09-03		 60.46
On 2026-09-15		 -13.87 65.85
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
MC

Moelis & Company

60.93 -1.78 -2.84 879,989