MC: Moelis & Company

As of Thursday, July 16th, 2026

$ 69.25

-0.79 -1.13%

Open: 69.30
High: 70.28
Low: 68.38
Volume: 945,574
Previous Close on Wednesday, July 15th, 2026

$ 70.04

+3.07 +4.58%

Open: 67.61
High: 70.57
Low: 67.54
Volume: 665,115

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 69.30 70.28 68.38 69.25 945,574 -0.79 -1.13
2026-07-15 67.61 70.57 67.54 70.04 665,115 +3.07 +4.58
2026-07-14 64.87 67.20 64.87 66.97 7,023 +3.36 +5.28
2026-07-13 63.96 64.60 62.51 63.61 735,051 -0.14 -0.22
2026-07-10 66.25 66.34 63.01 63.75 1,033,089 -1.65 -2.52
2026-07-09 65.51 68.10 64.90 65.40 853,773 +0.82 +1.27
2026-07-08 68.10 68.10 64.24 64.58 1,171,323 -5.26 -7.53
2026-07-07 72.04 72.65 69.68 69.84 529,206 -2.10 -2.92
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 70.57
On 2026-07-15		 62.51
On 2026-07-13		 3.85 5.89 66.34
On 2026-07-10		 62.51
On 2026-07-13		 -5.77 66.72
10D 72.65
On 2026-07-07		 62.51
On 2026-07-13		 2.83 4.26 72.65
On 2026-07-07		 62.51
On 2026-07-13		 -13.96 67.39
20D 72.65
On 2026-07-07		 61.33
On 2026-06-29		 -0.16 -0.23 72.65
On 2026-07-07		 62.51
On 2026-07-13		 -13.96 66.58
WTD 70.57
On 2026-07-15		 62.51
On 2026-07-13		 5.50 8.63 70.57
On 2026-07-15		 68.38
On 2026-07-16		 -3.10 67.47
MTD 72.65
On 2026-07-07		 62.51
On 2026-07-13		 3.83 5.85 72.65
On 2026-07-07		 62.51
On 2026-07-13		 -13.96 67.30
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
MC

Moelis & Company

69.25 -0.79 -1.13 945,574