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

Mogu Inc ADR (NY: MOGU )

1.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2021 4.980 5.100 4.348 4.560 31,962 -0.24(-5.05%)
Dec 30, 2021 4.307 5.400 4.244 4.802 80,772 +0.36(+8.16%)
Dec 29, 2021 4.440 4.716 4.320 4.440 25,217 -0.00(-0.03%)
Dec 28, 2021 4.812 4.825 4.441 4.441 23,978 -0.36(-7.41%)
Dec 27, 2021 5.400 5.400 4.566 4.796 17,294 -0.42(-8.11%)
Dec 23, 2021 5.040 5.280 4.355 5.220 21,243 +0.30(+6.10%)
Dec 22, 2021 5.280 5.520 4.920 4.920 19,297 -0.30(-5.73%)
Dec 21, 2021 5.058 5.251 4.680 5.219 9,467 +0.17(+3.45%)
Dec 20, 2021 4.440 5.195 4.440 5.045 22,771 -0.12(-2.23%)
Dec 17, 2021 5.400 5.759 4.560 5.160 31,676 +0.08(+1.65%)
Dec 16, 2021 5.684 5.684 5.040 5.076 14,319 -0.34(-6.23%)
Dec 15, 2021 5.824 5.824 5.044 5.413 29,865 -0.11(-1.93%)
Dec 14, 2021 5.760 6.047 5.376 5.520 14,052 -0.34(-5.74%)
Dec 13, 2021 6.240 6.600 5.760 5.856 12,157 -0.44(-7.05%)
Dec 10, 2021 6.733 6.960 6.300 6.300 6,237 -0.30(-4.58%)
Dec 09, 2021 7.123 7.123 6.600 6.602 5,635 -0.52(-7.31%)
Dec 08, 2021 7.320 7.500 7.117 7.123 6,617 +0.12(+1.68%)
Dec 07, 2021 6.640 7.404 6.640 7.006 9,767 +0.28(+4.23%)
Dec 06, 2021 6.638 6.908 6.240 6.721 16,141 +0.20(+3.05%)
Dec 03, 2021 7.452 7.452 6.132 6.522 23,519 -0.89(-11.96%)
Dec 02, 2021 8.040 8.040 7.200 7.408 26,526 -0.59(-7.40%)
Dec 01, 2021 8.280 8.280 7.927 7.999 6,162 -0.16(-1.94%)
Nov 30, 2021 8.640 8.640 7.980 8.158 21,901 -0.60(-6.80%)
Nov 29, 2021 8.520 8.762 8.436 8.753 7,272 -0.25(-2.75%)
Nov 26, 2021 9.276 9.316 8.664 9.000 4,213 -0.33(-3.50%)
Nov 24, 2021 9.367 9.480 9.323 9.326 2,569 +0.09(+0.94%)
Nov 23, 2021 9.000 9.600 8.400 9.240 29,946 -0.12(-1.28%)
Nov 22, 2021 10.32 10.32 9.000 9.360 32,120 -0.96(-9.30%)
Nov 19, 2021 10.10 10.55 9.840 10.32 12,895 -0.09(-0.89%)
Nov 18, 2021 11.16 10.30 10.23 10.41 19,238 -0.27(-2.48%)
Nov 17, 2021 10.92 11.28 10.56 10.68 7,626 -0.33(-3.01%)
Nov 16, 2021 10.92 11.52 10.92 11.01 9,982 -0.03(-0.28%)
Nov 15, 2021 11.16 11.40 10.92 11.04 11,777 -0.36(-3.16%)
Nov 12, 2021 11.04 11.63 11.04 11.40 7,313 +0.00(+0.00%)
Nov 11, 2021 11.04 11.40 11.04 11.40 10,401 +0.36(+3.26%)
Nov 10, 2021 12.00 11.04 31,034 -0.96(-8.00%)
Nov 09, 2021 12.00 12.06 11.52 12.00 12,967 +0.12(+1.01%)
Nov 08, 2021 11.88 12.24 11.52 11.88 26,757 +0.27(+2.37%)
Nov 05, 2021 12.12 12.12 11.44 11.61 5,396 +0.05(+0.39%)
Nov 04, 2021 12.36 12.36 11.34 11.56 8,986 -0.32(-2.69%)
Nov 03, 2021 11.76 11.88 11.65 11.88 3,246 -0.00(-0.01%)
Nov 02, 2021 12.12 12.24 11.64 11.88 5,377 +0.00(+0.00%)
Nov 01, 2021 11.99 12.00 11.77 11.88 10,024 -0.48(-3.88%)
Oct 29, 2021 12.60 12.60 11.78 12.36 13,172 -0.24(-1.90%)
Oct 28, 2021 12.24 12.60 11.76 12.60 16,580 +0.60(+5.00%)
Oct 27, 2021 12.36 13.44 12.00 12.00 46,436 -0.60(-4.76%)
Oct 26, 2021 12.12 12.60 195,807 +0.84(+7.14%)
Oct 25, 2021 11.28 11.82 11.31 11.76 7,294 +0.36(+3.16%)
Oct 22, 2021 12.60 12.72 11.18 11.40 36,858 -1.08(-8.65%)
Oct 21, 2021 12.00 12.60 11.64 12.48 51,280 +0.12(+0.97%)
Oct 20, 2021 12.24 12.60 11.51 12.36 54,034 +0.46(+3.89%)
Oct 19, 2021 11.40 12.24 10.96 11.90 11,514 +0.49(+4.34%)
Oct 18, 2021 11.52 11.52 10.93 11.40 3,430 -0.04(-0.34%)
Oct 15, 2021 11.40 11.61 11.28 11.44 3,530 +0.04(+0.34%)
Oct 14, 2021 11.28 11.76 11.16 11.40 4,246 -0.01(-0.12%)
Oct 13, 2021 11.52 11.76 11.40 11.42 2,746 -0.10(-0.91%)
Oct 12, 2021 11.22 11.76 11.19 11.52 1,530 -0.24(-2.03%)
Oct 11, 2021 12.00 12.00 11.40 11.76 4,774 -0.00(-0.03%)
Oct 08, 2021 11.76 11.88 11.28 11.76 4,551 +0.03(+0.22%)
Oct 07, 2021 11.28 11.97 11.28 11.74 2,051 +0.16(+1.35%)
Oct 06, 2021 11.64 11.76 11.16 11.58 1,638 +0.06(+0.52%)
Oct 05, 2021 11.40 11.64 11.16 11.52 4,259 +0.06(+0.51%)
Oct 04, 2021 11.40 12.00 11.40 11.46 5,463 -0.03(-0.24%)
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.