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

Mogu Inc ADR (NY: MOGU )

1.890 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2019 34.20 35.28 33.72 34.20 2,283 +0.24(+0.71%)
Jun 27, 2019 34.80 36.00 33.36 33.96 4,393 -0.84(-2.41%)
Jun 26, 2019 34.80 36.60 34.80 34.80 3,919 +0.00(+0.00%)
Jun 25, 2019 34.68 38.40 34.68 34.80 9,674 +0.00(+0.00%)
Jun 24, 2019 30.96 35.40 30.72 34.80 15,198 +4.68(+15.54%)
Jun 21, 2019 33.48 33.84 30.00 30.12 21,216 -3.72(-10.99%)
Jun 20, 2019 37.68 40.08 33.84 33.84 15,616 -2.52(-6.93%)
Jun 19, 2019 39.96 39.96 36.06 36.36 11,652 -3.72(-9.28%)
Jun 18, 2019 42.00 42.00 37.20 40.08 16,182 -2.04(-4.84%)
Jun 17, 2019 42.00 44.16 41.04 42.12 8,550 -0.48(-1.13%)
Jun 14, 2019 45.24 47.28 42.60 42.60 4,508 -3.00(-6.58%)
Jun 13, 2019 44.52 46.92 44.16 45.60 4,405 -0.12(-0.26%)
Jun 12, 2019 49.20 49.20 45.72 45.72 7,973 -7.44(-14.00%)
Jun 11, 2019 54.00 55.20 51.66 53.16 2,377 +0.36(+0.68%)
Jun 10, 2019 51.12 56.16 51.12 52.80 2,801 +0.60(+1.15%)
Jun 07, 2019 47.88 52.68 47.40 52.20 3,841 +5.16(+10.97%)
Jun 06, 2019 56.40 60.00 46.92 47.04 6,634 -9.12(-16.24%)
Jun 05, 2019 59.16 60.04 56.04 56.16 1,800 -3.84(-6.40%)
Jun 04, 2019 55.20 60.00 55.20 60.00 2,714 +3.36(+5.93%)
Jun 03, 2019 60.48 62.23 55.80 56.64 1,087 -2.76(-4.65%)
May 31, 2019 57.00 61.45 56.64 59.40 1,900 +3.00(+5.32%)
May 30, 2019 61.80 61.80 54.72 56.40 5,161 -3.00(-5.05%)
May 29, 2019 61.44 62.40 55.80 59.40 2,101 -1.32(-2.17%)
May 28, 2019 61.56 61.56 58.68 60.72 1,068 +1.92(+3.27%)
May 24, 2019 60.48 60.60 57.84 58.80 1,275 -2.28(-3.73%)
May 23, 2019 62.40 62.76 59.52 61.08 1,653 -1.32(-2.12%)
May 22, 2019 62.52 65.88 62.40 62.40 844 -1.08(-1.70%)
May 21, 2019 61.32 64.89 61.32 63.48 850 +2.04(+3.32%)
May 20, 2019 63.24 64.68 61.44 61.44 1,229 -3.36(-5.19%)
May 17, 2019 65.40 68.04 64.57 64.80 2,625 -1.44(-2.17%)
May 16, 2019 70.68 73.56 64.97 66.24 16,691 -3.36(-4.83%)
May 15, 2019 72.00 76.13 69.60 69.60 8,866 -2.16(-3.01%)
May 14, 2019 67.08 74.40 63.72 71.76 11,419 +4.56(+6.79%)
May 13, 2019 75.48 75.48 65.71 67.20 10,281 -8.16(-10.83%)
May 10, 2019 79.56 80.28 73.80 75.36 6,658 -5.40(-6.69%)
May 09, 2019 83.64 83.64 73.20 80.76 7,545 -3.96(-4.67%)
May 08, 2019 91.92 92.28 84.00 84.72 8,413 -7.08(-7.71%)
May 07, 2019 91.32 93.86 91.32 91.80 506 +0.00(+0.00%)
May 06, 2019 93.36 95.64 87.24 91.80 1,631 -6.36(-6.48%)
May 03, 2019 100.32 100.32 96.00 98.16 666 -0.96(-0.97%)
May 02, 2019 97.20 99.60 95.27 99.12 596 +2.64(+2.74%)
May 01, 2019 97.92 99.16 96.12 96.48 712 -3.12(-3.13%)
Apr 30, 2019 102.24 102.24 97.92 99.60 1,291 -2.40(-2.35%)
Apr 29, 2019 100.68 102.60 98.40 102.00 960 +2.34(+2.35%)
Apr 26, 2019 95.40 101.88 93.72 99.66 2,658 +4.26(+4.47%)
Apr 25, 2019 94.20 96.00 92.16 95.40 1,858 +1.44(+1.53%)
Apr 24, 2019 96.00 97.80 93.12 93.96 3,691 -3.96(-4.04%)
Apr 23, 2019 100.08 102.36 97.92 97.92 1,308 -3.24(-3.20%)
Apr 22, 2019 103.56 106.68 99.06 101.16 2,430 -3.00(-2.88%)
Apr 18, 2019 107.40 113.16 101.40 104.16 2,958 -2.52(-2.36%)
Apr 17, 2019 111.12 111.12 100.80 106.68 2,735 +2.28(+2.18%)
Apr 16, 2019 114.36 115.99 104.40 104.40 9,983 -10.20(-8.90%)
Apr 15, 2019 129.24 132.53 114.36 114.60 15,376 -7.08(-5.82%)
Apr 12, 2019 141.72 148.56 120.12 121.68 16,225 -19.08(-13.55%)
Apr 11, 2019 151.20 151.20 138.00 140.76 2,487 -10.44(-6.90%)
Apr 10, 2019 151.44 155.88 146.40 151.20 1,741 -2.04(-1.33%)
Apr 09, 2019 156.48 161.64 145.68 153.24 14,891 -2.64(-1.69%)
Apr 08, 2019 164.76 166.08 154.44 155.88 13,643 -7.32(-4.49%)
Apr 05, 2019 162.48 167.29 160.80 163.20 250 +0.48(+0.29%)
Apr 04, 2019 160.92 169.08 160.63 162.72 222 -6.24(-3.69%)
Apr 03, 2019 166.68 169.20 166.68 168.96 613 +2.28(+1.37%)
Apr 02, 2019 167.52 167.52 163.98 166.68 193 +2.76(+1.68%)
Apr 01, 2019 161.52 166.10 160.80 163.92 410 +3.00(+1.86%)
Mar 29, 2019 154.20 165.96 148.80 160.92 2,033 +6.72(+4.36%)
Mar 28, 2019 166.20 166.20 154.20 154.20 1,106 -10.20(-6.20%)
Mar 27, 2019 172.56 173.76 162.93 164.40 1,596 -8.16(-4.73%)
Mar 26, 2019 174.48 175.08 172.56 172.56 2,901 -1.80(-1.03%)
Mar 25, 2019 175.80 188.40 174.36 174.36 16,312 -4.26(-2.38%)
Mar 22, 2019 180.00 181.68 178.56 178.62 691 -1.38(-0.77%)
Mar 21, 2019 185.88 185.88 180.00 180.00 3,388 -3.12(-1.70%)
Mar 20, 2019 186.00 187.20 182.40 183.12 3,587 -2.88(-1.55%)
Mar 19, 2019 183.36 187.08 182.28 186.00 12,496 +1.80(+0.98%)
Mar 18, 2019 187.32 187.80 181.41 184.20 804 -2.52(-1.35%)
Mar 15, 2019 183.72 187.08 183.24 186.72 1,650 +0.48(+0.26%)
Mar 14, 2019 188.40 188.40 183.60 186.24 1,801 -1.44(-0.77%)
Mar 13, 2019 183.96 188.69 183.00 187.68 4,078 +1.20(+0.64%)
Mar 12, 2019 185.52 187.80 180.00 186.48 2,556 +0.96(+0.52%)
Mar 11, 2019 184.92 190.44 184.92 185.52 1,024 -0.12(-0.06%)
Mar 08, 2019 182.70 186.47 180.12 185.64 4,141 -1.44(-0.77%)
Mar 07, 2019 189.72 189.72 182.64 187.08 2,326 -2.88(-1.52%)
Mar 06, 2019 188.16 191.50 183.60 189.96 2,449 +1.80(+0.96%)
Mar 05, 2019 183.00 198.00 180.60 188.16 7,925 +4.56(+2.48%)
Mar 04, 2019 180.12 186.31 180.12 183.60 3,753 +3.12(+1.73%)
Mar 01, 2019 184.92 184.92 180.00 180.48 1,591 -3.12(-1.70%)
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.