MC: Moelis & Company

As of Tuesday, August 18th, 2026

$ 66.57

-0.16 -0.24%

Open: 66.59
High: 67.48
Low: 65.02
Volume: 522,754
Previous Close on Monday, August 17th, 2026

$ 66.73

-1.68 -2.46%

Open: 68.05
High: 68.76
Low: 66.65
Volume: 626,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 66.59 67.48 65.02 66.57 522,754 -0.16 -0.24
2026-08-17 68.05 68.76 66.65 66.73 626,145 -1.68 -2.46
2026-08-14 70.24 70.24 67.89 68.41 673,517 -1.97 -2.80
2026-08-13 66.34 70.51 65.93 70.38 928,551 +4.11 +6.20
2026-08-12 67.01 67.22 65.63 66.27 1,035,189 -0.33 -0.50
2026-08-11 64.42 66.80 64.10 66.60 744,005 +2.91 +4.57
2026-08-10 65.66 65.92 62.95 63.69 800,036 -2.94 -4.41
2026-08-07 67.24 68.17 66.36 66.63 745,084 -0.66 -0.98
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 70.51
On 2026-08-13		 65.02
On 2026-08-18		 -0.03 -0.05 70.51
On 2026-08-13		 65.02
On 2026-08-18		 -7.79 67.67
10D 70.51
On 2026-08-13		 62.95
On 2026-08-10		 -2.12 -3.09 70.00
On 2026-08-06		 62.95
On 2026-08-10		 -10.08 67.20
20D 70.51
On 2026-08-13		 62.95
On 2026-08-10		 -1.28 -1.89 70.32
On 2026-07-27		 62.95
On 2026-08-10		 -10.49 67.24
WTD 68.76
On 2026-08-17		 65.02
On 2026-08-18		 -1.84 -2.69 68.76
On 2026-08-17		 65.02
On 2026-08-18		 -5.43 66.65
MTD 70.51
On 2026-08-13		 62.95
On 2026-08-10		 -0.51 -0.76 70.00
On 2026-08-06		 62.95
On 2026-08-10		 -10.08 67.44
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MC

Moelis & Company

66.57 -0.16 -0.24 522,754