Skip to main content

Mogu Inc ADR (NY: MOGU )

1.890 +0.020 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.14 22.20 21.12 21.81 3,966 -1.11(-4.84%)
Feb 27, 2020 21.96 22.92 21.36 22.92 5,596 +0.00(+0.00%)
Feb 26, 2020 22.20 23.04 22.20 22.92 3,562 +0.72(+3.24%)
Feb 25, 2020 23.04 23.04 21.81 22.20 3,499 -0.36(-1.60%)
Feb 24, 2020 23.28 23.82 22.08 22.56 2,375 -0.60(-2.59%)
Feb 21, 2020 22.44 23.76 22.44 23.16 3,191 +0.84(+3.76%)
Feb 20, 2020 22.80 23.64 22.20 22.32 3,900 -0.12(-0.53%)
Feb 19, 2020 23.04 23.87 22.32 22.44 5,477 +0.24(+1.08%)
Feb 18, 2020 22.68 23.45 21.24 22.20 4,603 -0.84(-3.65%)
Feb 14, 2020 23.64 23.85 22.17 23.04 10,841 -0.72(-3.03%)
Feb 13, 2020 25.08 25.08 23.70 23.76 3,539 -0.60(-2.46%)
Feb 12, 2020 24.36 25.20 24.00 24.36 2,983 -0.24(-0.98%)
Feb 11, 2020 23.88 25.26 23.88 24.60 3,674 +0.72(+3.02%)
Feb 10, 2020 24.72 24.72 23.88 23.88 1,573 -0.12(-0.50%)
Feb 07, 2020 24.60 24.60 23.76 24.00 1,658 +0.24(+1.01%)
Feb 06, 2020 24.72 25.20 23.76 23.76 749 -0.24(-1.00%)
Feb 05, 2020 24.60 25.32 24.00 24.00 2,986 -0.96(-3.85%)
Feb 04, 2020 23.76 25.50 23.76 24.96 2,864 +0.96(+4.00%)
Feb 03, 2020 24.60 25.20 23.76 24.00 4,850 -0.60(-2.44%)
Jan 31, 2020 26.16 26.16 24.60 24.60 883 -0.84(-3.30%)
Jan 30, 2020 25.44 26.40 24.84 25.44 1,723 +0.24(+0.95%)
Jan 29, 2020 25.08 26.04 24.84 25.20 1,944 -0.33(-1.30%)
Jan 28, 2020 25.92 26.04 25.14 25.53 2,060 -0.51(-1.95%)
Jan 27, 2020 25.56 26.28 25.32 26.04 1,158 -0.48(-1.81%)
Jan 24, 2020 27.36 28.20 25.20 26.52 3,508 -0.48(-1.78%)
Jan 23, 2020 28.20 28.20 26.40 27.00 2,619 -1.68(-5.86%)
Jan 22, 2020 28.56 29.16 28.35 28.68 1,971 -0.12(-0.42%)
Jan 21, 2020 30.12 30.12 27.96 28.80 3,621 -0.84(-2.83%)
Jan 17, 2020 30.96 30.96 28.92 29.64 4,708 -0.36(-1.20%)
Jan 16, 2020 29.40 30.60 29.40 30.00 3,384 +0.36(+1.21%)
Jan 15, 2020 29.76 30.00 29.40 29.64 2,492 -0.60(-1.98%)
Jan 14, 2020 29.76 31.08 29.76 30.24 12,405 +1.32(+4.56%)
Jan 13, 2020 29.52 29.53 28.32 28.92 3,040 -0.96(-3.21%)
Jan 10, 2020 30.36 30.60 29.40 29.88 5,866 -0.00(-0.00%)
Jan 09, 2020 29.64 30.00 28.72 29.88 4,507 +0.42(+1.43%)
Jan 08, 2020 28.68 29.88 28.14 29.46 5,606 +0.90(+3.15%)
Jan 07, 2020 29.76 29.76 28.44 28.56 4,557 -1.32(-4.41%)
Jan 06, 2020 29.64 30.00 28.92 29.88 7,703 +0.24(+0.81%)
Jan 03, 2020 27.60 30.00 26.52 29.64 8,800 +1.44(+5.11%)
Jan 02, 2020 27.48 28.44 26.55 28.20 9,440 +0.84(+3.07%)
Dec 31, 2019 26.28 27.36 26.28 27.36 3,983 +1.20(+4.58%)
Dec 30, 2019 25.56 26.40 24.84 26.16 6,320 +0.24(+0.93%)
Dec 27, 2019 26.64 26.64 25.44 25.92 3,125 -0.12(-0.47%)
Dec 26, 2019 25.68 26.88 25.68 26.04 3,578 -0.12(-0.46%)
Dec 24, 2019 25.80 26.16 25.32 26.16 4,325 +1.32(+5.31%)
Dec 23, 2019 26.28 28.32 24.84 24.84 29,208 -1.44(-5.48%)
Dec 20, 2019 25.80 26.40 25.80 26.28 4,383 +0.12(+0.46%)
Dec 19, 2019 25.32 26.52 25.32 26.16 4,006 +0.72(+2.83%)
Dec 18, 2019 24.84 25.56 24.84 25.44 827 +0.24(+0.96%)
Dec 17, 2019 24.60 25.68 24.60 25.20 2,432 -0.12(-0.48%)
Dec 16, 2019 23.52 26.28 23.52 25.32 18,895 +1.32(+5.51%)
Dec 13, 2019 24.12 24.12 23.28 24.00 5,708 +0.72(+3.09%)
Dec 12, 2019 22.80 23.76 22.68 23.28 14,981 +0.12(+0.52%)
Dec 11, 2019 23.52 23.70 22.44 23.16 4,606 +0.12(+0.52%)
Dec 10, 2019 23.64 23.88 22.80 23.04 3,541 -0.60(-2.54%)
Dec 09, 2019 23.04 24.02 22.92 23.64 2,232 +0.12(+0.51%)
Dec 06, 2019 23.76 24.60 23.40 23.52 3,233 -0.48(-2.00%)
Dec 05, 2019 24.36 25.08 22.80 24.00 9,502 -0.96(-3.85%)
Dec 04, 2019 25.20 25.20 24.48 24.96 1,557 +0.48(+1.97%)
Dec 03, 2019 24.14 24.70 23.28 24.48 2,303 -0.60(-2.40%)
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.