Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogu Inc ADR (NY: MOGU )

1.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 186.00 186.00 182.40 183.60 652 -1.80(-0.97%)
Feb 27, 2019 187.68 191.41 182.42 185.40 2,851 -2.88(-1.53%)
Feb 26, 2019 191.88 198.00 183.96 188.28 7,474 -1.68(-0.88%)
Feb 25, 2019 203.28 204.00 183.60 189.96 10,001 +0.36(+0.19%)
Feb 22, 2019 186.24 192.72 183.00 189.60 6,800 +4.56(+2.46%)
Feb 21, 2019 192.36 193.92 184.80 185.04 4,247 -8.40(-4.34%)
Feb 20, 2019 195.12 197.11 193.20 193.44 3,643 -4.68(-2.36%)
Feb 19, 2019 197.52 201.18 194.64 198.12 4,880 +2.88(+1.48%)
Feb 15, 2019 201.84 207.60 195.24 195.24 8,441 -6.36(-3.15%)
Feb 14, 2019 195.63 204.12 195.61 201.60 2,911 +7.20(+3.70%)
Feb 13, 2019 200.76 203.52 194.16 194.40 2,431 -0.36(-0.18%)
Feb 12, 2019 202.56 205.08 192.00 194.76 15,426 -6.96(-3.45%)
Feb 11, 2019 213.12 213.12 200.40 201.72 21,120 -11.88(-5.56%)
Feb 08, 2019 218.40 218.40 207.12 213.60 1,416 +1.68(+0.79%)
Feb 07, 2019 216.00 216.17 207.60 211.92 2,299 -3.36(-1.56%)
Feb 06, 2019 226.08 226.08 207.33 215.28 5,151 -12.72(-5.58%)
Feb 05, 2019 198.12 234.00 195.00 228.00 22,329 +30.00(+15.15%)
Feb 04, 2019 192.12 200.39 192.12 198.00 1,228 +3.60(+1.85%)
Feb 01, 2019 198.00 198.12 193.92 194.40 433 -3.36(-1.70%)
Jan 31, 2019 191.28 199.56 191.28 197.76 5,801 +5.16(+2.68%)
Jan 30, 2019 192.48 194.01 185.57 192.60 3,940 +7.44(+4.02%)
Jan 29, 2019 191.40 198.24 176.28 185.16 56,978 -1.44(-0.77%)
Jan 28, 2019 186.72 191.28 181.80 186.60 64,570 -7.68(-3.95%)
Jan 25, 2019 203.04 204.00 192.00 194.28 3,400 -7.44(-3.69%)
Jan 24, 2019 212.16 212.16 195.24 201.72 4,131 -2.28(-1.12%)
Jan 23, 2019 199.20 207.02 193.56 204.00 4,865 +6.00(+3.03%)
Jan 22, 2019 189.36 212.97 179.28 198.00 14,035 +6.60(+3.45%)
Jan 18, 2019 180.48 191.40 168.12 191.40 37,333 +17.28(+9.92%)
Jan 17, 2019 182.40 182.40 167.04 174.12 2,784 -1.44(-0.82%)
Jan 16, 2019 180.84 183.54 174.00 175.56 2,779 -5.28(-2.92%)
Jan 15, 2019 180.60 184.97 174.87 180.84 4,324 +0.84(+0.47%)
Jan 14, 2019 190.56 191.28 172.20 180.00 12,311 -11.40(-5.96%)
Jan 11, 2019 203.40 203.52 190.56 191.40 7,533 -12.00(-5.90%)
Jan 10, 2019 191.88 208.20 191.88 203.40 3,786 +9.00(+4.63%)
Jan 09, 2019 217.80 217.80 194.40 194.40 15,436 -22.80(-10.50%)
Jan 08, 2019 222.72 222.72 204.69 217.20 9,032 -6.72(-3.00%)
Jan 07, 2019 250.68 271.20 211.92 223.92 36,471 -30.24(-11.90%)
Jan 04, 2019 275.88 298.08 249.00 254.16 41,325 -18.24(-6.70%)
Jan 03, 2019 252.00 285.48 234.00 272.40 21,486 +32.40(+13.50%)
Jan 02, 2019 248.88 260.40 240.00 240.00 3,871 -5.88(-2.39%)
Dec 31, 2018 256.80 274.56 241.92 245.88 10,516 -10.80(-4.21%)
Dec 28, 2018 284.76 308.28 255.60 256.68 32,200 -32.16(-11.13%)
Dec 27, 2018 221.16 288.84 221.16 288.84 24,231 +65.76(+29.48%)
Dec 26, 2018 216.36 224.16 212.55 223.08 12,481 +5.88(+2.71%)
Dec 24, 2018 209.28 228.00 205.44 217.20 10,150 +0.72(+0.33%)
Dec 21, 2018 216.12 230.40 203.52 216.48 17,775 -11.28(-4.95%)
Dec 20, 2018 218.52 234.24 210.60 227.76 14,497 +5.04(+2.26%)
Dec 19, 2018 216.12 233.64 212.52 222.72 14,086 +5.64(+2.60%)
Dec 18, 2018 204.00 223.08 197.64 217.08 43,959 +14.64(+7.23%)
Dec 17, 2018 245.16 246.00 193.32 202.44 44,303 -41.52(-17.02%)
Dec 14, 2018 190.56 263.64 190.56 243.96 54,658 +45.96(+23.21%)
Dec 13, 2018 171.36 205.68 169.68 198.00 44,809 +24.00(+13.79%)
Dec 12, 2018 160.32 191.76 158.76 174.00 48,744 +5.76(+3.42%)
Dec 11, 2018 151.32 173.64 150.84 168.24 117,220 +18.00(+11.98%)
Dec 10, 2018 160.56 168.00 141.60 150.24 66,287 -11.52(-7.12%)
Dec 07, 2018 166.08 170.52 156.00 161.76 53,933 -6.24(-3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.