MC: Moelis & Company

As of Thursday, July 2nd, 2026

$ 68.55

+2.13 +3.21%

Open: 67.46
High: 69.30
Low: 67.46
Volume: 1,032,122
Previous Close on Wednesday, July 1st, 2026

$ 66.42

+1.00 +1.53%

Open: 65.84
High: 67.32
Low: 65.70
Volume: 877,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 67.46 69.30 67.46 68.55 1,032,122 +2.13 +3.21
2026-07-01 65.84 67.32 65.70 66.42 877,551 +1.00 +1.53
2026-06-30 63.25 65.74 63.25 65.42 873,955 +2.51 +3.99
2026-06-29 65.34 65.34 61.33 62.91 1,167,304 -1.57 -2.43
2026-06-26 65.56 65.57 64.29 64.48 1,668,530 -0.98 -1.50
2026-06-25 65.58 67.17 64.61 65.46 62,029 +0.31 +0.48
2026-06-24 66.97 67.39 64.74 65.15 77,974 -2.16 -3.21
2026-06-23 66.26 67.65 65.94 67.31 560,775 +0.37 +0.55
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 69.30
On 2026-07-02		 61.33
On 2026-06-29		 3.09 4.72 65.57
On 2026-06-26		 61.33
On 2026-06-29		 -6.47 65.56
10D 69.30
On 2026-07-02		 61.33
On 2026-06-29		 2.22 3.35 68.19
On 2026-06-22		 61.33
On 2026-06-29		 -10.06 65.98
20D 71.72
On 2026-06-09		 61.33
On 2026-06-29		 1.43 2.13 71.72
On 2026-06-09		 61.33
On 2026-06-29		 -14.49 67.23
WTD 69.30
On 2026-07-02		 61.33
On 2026-06-29		 4.07 6.31 65.34
On 2026-06-29		 65.34
On 2026-06-29		 0.00 65.83
MTD 69.30
On 2026-07-02		 65.70
On 2026-07-01		 3.13 4.78 67.32
On 2026-07-01		 67.32
On 2026-07-01		 0.00 67.49
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
MC

Moelis & Company

68.55 +2.13 +3.21 1,032,122