Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogu Inc ADR (NY: MOGU )

2.090 -0.060 (-2.79%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Jan 31, 2024 1.800 1.920 1.800 1.910 2,873 +0.06(+3.24%)
Jan 30, 2024 1.850 1.850 1.850 1.850 188 -0.12(-6.02%)
Jan 26, 2024 1.968 130 +0.17(+9.36%)
Jan 25, 2024 1.830 1.885 1.800 1.800 9,846 -0.17(-8.63%)
Jan 23, 2024 1.970 176 +0.01(+0.45%)
Jan 22, 2024 1.800 1.961 1.800 1.961 940 -0.17(-7.92%)
Jan 19, 2024 2.150 2.150 2.080 2.130 1,690 +0.00(+0.00%)
Jan 18, 2024 2.050 2.140 2.010 2.130 8,015 -0.02(-0.88%)
Jan 17, 2024 2.050 2.149 2.050 2.149 2,815 +0.09(+4.31%)
Jan 16, 2024 2.030 2.100 2.060 2.060 3,399 +0.02(+1.00%)
Jan 12, 2024 2.050 2.105 2.040 2.040 629 -0.06(-2.86%)
Jan 11, 2024 2.100 2.100 2.030 2.100 2,323 +0.09(+4.48%)
Jan 10, 2024 1.990 2.050 1.990 2.010 2,553 -0.04(-1.95%)
Jan 09, 2024 2.070 2.070 2.050 2.050 961 +0.01(+0.49%)
Jan 08, 2024 2.010 2.065 2.010 2.040 557 -0.05(-2.39%)
Jan 05, 2024 2.090 2.090 2.090 2.090 672 +0.05(+2.45%)
Jan 04, 2024 1.980 2.040 1.980 2.040 3,050 +0.10(+5.15%)
Jan 02, 2024 1.940 175 +0.03(+1.57%)
Dec 29, 2023 2.030 2.036 1.910 1.910 3,284 -0.24(-11.16%)
Dec 28, 2023 2.150 2.150 2.150 2.150 728 +0.09(+4.62%)
Dec 27, 2023 2.010 2.055 2.010 2.055 1,962 +0.04(+1.73%)
Dec 26, 2023 1.960 2.030 1.960 2.020 2,624 +0.00(+0.00%)
Dec 22, 2023 2.020 2.020 2.020 2.020 397 -0.13(-6.04%)
Dec 21, 2023 2.230 2.230 2.066 2.150 1,592 +0.06(+2.87%)
Dec 20, 2023 2.250 2.250 2.050 2.090 8,809 +0.12(+6.09%)
Dec 19, 2023 1.980 2.100 1.960 1.970 8,992 -0.01(-0.70%)
Dec 18, 2023 1.984 1.984 1.984 1.984 1,591 -0.03(-1.55%)
Dec 14, 2023 2.015 390 +0.04(+2.03%)
Dec 13, 2023 1.980 1.980 1.975 1.975 287 -0.12(-5.57%)
Dec 12, 2023 2.080 2.095 2.080 2.091 1,221 +0.09(+4.57%)
Dec 11, 2023 2.000 2.000 2.000 2.000 366 +0.05(+2.56%)
Dec 08, 2023 1.930 1.950 1.930 1.950 496 -0.06(-3.14%)
Dec 07, 2023 1.980 2.013 1.960 2.013 1,410 +0.02(+1.17%)
Dec 06, 2023 1.980 2.030 1.980 1.990 3,030 -0.01(-0.50%)
Dec 05, 2023 1.950 2.010 1.950 2.000 1,623 -0.01(-0.50%)
Dec 04, 2023 2.056 2.056 2.010 2.010 410 -0.02(-0.99%)
Dec 01, 2023 2.030 2.030 2.020 2.030 6,138 +0.02(+1.00%)
Nov 30, 2023 2.020 2.030 2.010 2.010 2,846 -0.04(-1.95%)
Nov 29, 2023 2.020 2.050 2.020 2.050 1,662 +0.01(+0.49%)
Nov 28, 2023 2.044 2.044 2.040 2.040 425 +0.02(+0.99%)
Nov 27, 2023 2.030 2.030 2.020 2.020 899 -0.01(-0.49%)
Nov 24, 2023 2.020 2.040 2.020 2.030 1,152 +0.01(+0.50%)
Nov 22, 2023 2.020 2.020 2.020 2.020 230 +0.00(+0.00%)
Nov 21, 2023 2.030 2.030 2.020 2.020 731 +0.00(+0.00%)
Nov 20, 2023 2.020 2.170 2.020 2.020 2,838 +0.00(+0.00%)
Nov 17, 2023 2.020 2.022 2.020 2.020 790 +0.00(+0.00%)
Nov 16, 2023 2.020 2.020 2.020 2.020 917 -0.01(-0.49%)
Nov 15, 2023 2.130 2.130 2.030 2.030 787 +0.01(+0.50%)
Nov 14, 2023 2.210 2.210 2.020 2.020 1,142 -0.08(-3.81%)
Nov 13, 2023 2.100 2.100 2.100 2.100 1,482 +0.09(+4.48%)
Nov 07, 2023 2.010 112 -0.08(-3.83%)
Nov 06, 2023 2.010 2.090 2.010 2.090 673 +0.08(+3.98%)
Nov 03, 2023 2.010 2.010 2.010 2.010 171 -0.10(-4.74%)
Nov 02, 2023 2.010 2.200 2.010 2.110 3,056 +0.10(+4.97%)
Nov 01, 2023 2.100 2.100 2.010 2.010 2,775 -0.11(-5.18%)
Oct 31, 2023 2.300 2.300 2.120 2.120 830 -0.13(-5.99%)
Oct 30, 2023 2.255 2.255 2.255 2.255 285 +0.15(+7.38%)
Oct 27, 2023 2.100 2.100 2.100 2.100 327 +0.01(+0.60%)
Oct 24, 2023 2.088 91 +0.08(+3.86%)
Oct 23, 2023 2.080 2.080 2.010 2.010 274 -0.07(-3.37%)
Oct 20, 2023 2.230 2.230 2.080 2.080 6,330 -0.05(-2.35%)
Oct 19, 2023 2.130 2.164 2.130 2.130 964 -0.05(-2.29%)
Oct 18, 2023 2.180 2.180 2.180 2.180 433 -0.06(-2.68%)
Oct 17, 2023 2.300 2.400 2.180 2.240 2,256 -0.01(-0.44%)
Oct 16, 2023 2.420 2.420 2.070 2.250 2,500 -0.14(-5.86%)
Oct 13, 2023 2.390 2.390 2.390 2.390 1,177 +0.28(+13.27%)
Oct 12, 2023 2.010 2.182 2.010 2.110 630 +0.10(+4.98%)
Oct 11, 2023 2.010 2.165 2.010 2.010 868 -0.00(-0.00%)
Oct 10, 2023 2.010 2.020 2.010 2.010 1,355 -0.01(-0.49%)
Oct 09, 2023 2.020 2.020 2.020 2.020 156 -0.15(-6.91%)
Oct 06, 2023 2.230 2.230 2.170 2.170 225 +0.00(+0.00%)
Oct 05, 2023 2.250 2.250 2.060 2.170 3,008 -0.06(-2.69%)
Oct 03, 2023 2.230 98 -0.04(-1.98%)
Oct 02, 2023 2.198 2.275 2.180 2.275 6,041 +0.17(+8.33%)
Sep 29, 2023 2.105 2.105 2.020 2.100 714 -0.10(-4.54%)
Sep 28, 2023 2.200 2.200 2.200 2.200 265 +0.18(+8.91%)
Sep 27, 2023 2.020 2.020 2.020 2.020 287 -0.04(-1.94%)
Sep 25, 2023 2.060 117 +0.05(+2.49%)
Sep 22, 2023 1.950 2.010 1.950 2.010 632 +0.05(+2.55%)
Sep 21, 2023 1.990 1.995 1.910 1.960 1,624 -0.13(-6.22%)
Sep 20, 2023 2.091 2.091 2.090 2.090 1,058 -0.01(-0.48%)
Sep 19, 2023 2.040 2.100 2.040 2.100 1,383 +0.02(+0.96%)
Sep 18, 2023 2.070 2.087 2.070 2.080 943 -0.01(-0.48%)
Sep 15, 2023 2.060 2.090 2.060 2.090 1,014 +0.01(+0.47%)
Sep 14, 2023 1.985 2.080 1.985 2.080 732 +0.01(+0.49%)
Sep 13, 2023 2.083 2.083 2.070 2.070 753 -0.01(-0.48%)
Sep 12, 2023 2.060 2.080 2.060 2.080 7,522 +0.00(+0.24%)
Sep 11, 2023 2.090 2.100 2.075 2.075 16,542 +0.18(+9.21%)
Sep 08, 2023 1.900 1.900 1.900 1.900 777 -0.02(-1.04%)
Sep 07, 2023 1.930 2.000 1.920 1.920 2,553 -0.09(-4.48%)
Sep 06, 2023 1.880 2.010 1.880 2.010 2,076 +0.07(+3.61%)
Sep 05, 2023 1.860 1.990 1.860 1.940 11,480 -0.06(-3.00%)
Sep 01, 2023 1.970 2.010 1.970 2.000 2,146 +0.01(+0.50%)
Aug 31, 2023 1.930 2.000 1.875 1.990 6,374 +0.04(+2.06%)
Aug 30, 2023 1.730 1.950 1.710 1.950 7,173 +0.14(+8.00%)
Aug 29, 2023 1.850 1.850 1.750 1.806 1,270 -0.07(-3.96%)
Aug 28, 2023 1.880 1.910 1.880 1.880 7,763 +0.00(+0.00%)
Aug 25, 2023 1.800 1.990 1.790 1.880 21,667 +0.11(+6.21%)
Aug 24, 2023 1.770 1.770 1.770 1.770 132 +0.01(+0.57%)
Aug 23, 2023 1.730 1.760 1.730 1.760 372 -0.04(-2.22%)
Aug 22, 2023 1.780 1.800 1.780 1.800 1,112 +0.02(+1.12%)
Aug 21, 2023 1.790 1.820 1.780 1.780 2,590 -0.10(-5.32%)
Aug 18, 2023 1.870 1.980 1.770 1.880 2,192 -0.11(-5.53%)
Aug 17, 2023 2.000 2.021 1.900 1.990 6,931 -0.01(-0.50%)
Aug 16, 2023 1.930 2.040 1.930 2.000 2,290 -0.01(-0.50%)
Aug 15, 2023 2.000 2.172 1.940 2.010 5,121 +0.01(+0.50%)
Aug 14, 2023 1.410 2.010 1.410 2.000 45,364 +0.55(+37.93%)
Aug 11, 2023 1.770 1.770 1.440 1.450 17,733 -0.26(-15.20%)
Aug 10, 2023 2.000 2.018 1.510 1.710 19,324 -0.19(-10.00%)
Aug 09, 2023 1.900 1.900 1.900 1.900 250 -0.09(-4.57%)
Aug 08, 2023 1.970 2.210 1.710 1.991 30,369 +0.13(+7.04%)
Aug 07, 2023 2.130 2.130 1.850 1.860 14,767 -0.27(-12.68%)
Aug 04, 2023 2.120 2.300 2.100 2.130 2,411 +0.00(+0.00%)
Aug 03, 2023 2.110 2.130 2.110 2.130 974 +0.03(+1.43%)
Aug 02, 2023 2.070 2.100 2.060 2.100 541 -0.23(-9.87%)
Aug 01, 2023 2.400 2.400 2.330 2.330 474 -0.04(-1.69%)
Jul 31, 2023 2.290 2.382 2.290 2.370 2,072 +0.08(+3.44%)
Jul 28, 2023 2.300 2.300 2.259 2.291 1,023 -0.06(-2.51%)
Jul 27, 2023 2.420 2.460 2.350 2.350 1,539 -0.08(-3.29%)
Jul 26, 2023 2.250 2.430 2.250 2.430 1,133 +0.16(+7.05%)
Jul 25, 2023 2.270 2.270 2.270 2.270 147 +0.01(+0.44%)
Jul 24, 2023 2.440 2.440 2.260 2.260 292 -0.14(-5.83%)
Jul 21, 2023 2.340 2.470 2.340 2.400 1,945 +0.00(+0.00%)
Jul 20, 2023 2.380 2.400 2.380 2.400 934 +0.08(+3.31%)
Jul 19, 2023 2.210 2.323 2.210 2.323 401 +0.05(+2.34%)
Jul 18, 2023 2.280 2.280 2.210 2.270 594 +0.09(+4.13%)
Jul 17, 2023 2.410 2.410 2.170 2.180 1,844 -0.12(-5.22%)
Jul 14, 2023 2.300 2.460 2.300 2.300 1,652 -0.18(-7.41%)
Jul 12, 2023 2.484 225 +0.04(+1.81%)
Jul 11, 2023 2.350 2.540 2.300 2.440 18,169 -0.08(-3.17%)
Jul 10, 2023 2.460 2.538 2.367 2.520 3,008 +0.01(+0.40%)
Jul 07, 2023 2.480 2.540 2.380 2.510 1,762 +0.09(+3.66%)
Jul 06, 2023 2.510 2.510 2.421 2.421 214 -0.08(-3.14%)
Jul 05, 2023 2.370 2.500 2.370 2.500 2,916 +0.02(+0.81%)
Jul 03, 2023 2.340 2.480 2.300 2.480 5,187 +0.08(+3.33%)
Jun 30, 2023 2.270 2.490 2.270 2.400 1,723 -0.08(-3.23%)
Jun 29, 2023 2.480 2.490 2.400 2.480 3,386 +0.17(+7.36%)
Jun 28, 2023 2.460 2.461 2.160 2.310 9,215 +0.03(+1.23%)
Jun 27, 2023 2.380 2.490 2.260 2.282 3,800 -0.10(-4.12%)
Jun 26, 2023 2.440 2.550 2.380 2.380 1,537 -0.01(-0.42%)
Jun 23, 2023 2.460 2.563 2.300 2.390 7,018 -0.14(-5.53%)
Jun 22, 2023 2.520 2.600 2.500 2.530 5,910 -0.05(-1.94%)
Jun 21, 2023 2.530 2.580 2.530 2.580 620 +0.00(+0.00%)
Jun 20, 2023 2.530 2.640 2.510 2.580 1,489 -0.06(-2.27%)
Jun 16, 2023 2.500 2.640 2.500 2.640 8,250 +0.13(+5.18%)
Jun 15, 2023 2.810 2.810 2.510 2.510 12,452 -0.20(-7.38%)
Jun 14, 2023 2.830 2.900 2.710 2.710 1,157 -0.12(-4.27%)
Jun 13, 2023 2.920 2.920 2.502 2.831 20,848 +0.06(+2.24%)
Jun 12, 2023 2.420 2.769 2.310 2.769 21,386 +0.19(+7.53%)
Jun 09, 2023 2.420 2.600 2.420 2.575 4,079 +0.08(+3.41%)
Jun 08, 2023 2.430 2.500 2.330 2.490 5,197 -0.01(-0.40%)
Jun 07, 2023 2.500 2.500 2.400 2.500 3,585 +0.02(+0.81%)
Jun 06, 2023 2.360 2.480 2.260 2.480 2,577 +0.17(+7.13%)
Jun 05, 2023 2.350 2.390 2.280 2.315 3,874 -0.23(-9.22%)
Jun 01, 2023 2.550 442 +0.08(+3.24%)
May 31, 2023 2.450 2.679 2.449 2.470 5,024 -0.10(-3.89%)
May 30, 2023 2.570 2.570 2.494 2.570 2,010 +0.09(+3.84%)
May 26, 2023 2.630 2.630 2.450 2.475 1,244 -0.21(-7.65%)
May 25, 2023 2.670 2.780 2.670 2.680 833 -0.04(-1.47%)
May 24, 2023 2.820 2.820 2.710 2.720 1,944 -0.12(-4.23%)
May 23, 2023 2.390 2.890 2.390 2.840 33,985 +0.41(+16.87%)
May 22, 2023 2.460 2.510 2.430 2.430 2,975 -0.03(-1.22%)
May 19, 2023 2.460 2.460 2.460 2.460 1,279 +0.03(+1.23%)
May 18, 2023 2.410 2.481 2.380 2.430 5,796 +0.09(+3.85%)
May 17, 2023 2.360 2.375 2.330 2.340 2,886 -0.02(-0.75%)
May 16, 2023 2.430 2.440 2.358 2.358 2,982 -0.02(-0.93%)
May 15, 2023 2.350 2.540 2.350 2.380 9,618 -0.01(-0.42%)
May 12, 2023 2.420 2.440 2.390 2.390 5,220 -0.04(-1.65%)
May 11, 2023 2.400 2.490 2.310 2.430 7,005 -0.04(-1.62%)
May 10, 2023 2.410 2.515 2.380 2.470 8,300 +0.01(+0.20%)
May 09, 2023 2.360 2.550 2.360 2.465 18,328 +0.02(+1.02%)
May 08, 2023 2.600 2.600 2.372 2.440 7,119 -0.15(-5.79%)
May 05, 2023 2.720 2.870 2.115 2.590 131,578 -0.14(-5.13%)
May 04, 2023 2.650 2.780 2.440 2.730 24,373 -0.15(-5.21%)
May 03, 2023 3.070 3.170 2.310 2.880 374,890 +0.19(+7.06%)
May 02, 2023 2.750 2.750 2.500 2.690 61,917 +0.22(+8.86%)
May 01, 2023 2.200 2.749 2.200 2.471 43,017 +0.22(+9.78%)
Apr 28, 2023 2.210 2.350 2.210 2.251 10,531 +0.03(+1.39%)
Apr 27, 2023 2.220 2.220 2.220 2.220 163 -0.06(-2.63%)
Apr 26, 2023 2.280 2.300 2.220 2.280 896 -0.08(-3.44%)
Apr 25, 2023 2.308 2.361 2.300 2.361 1,146 -0.03(-1.21%)
Apr 24, 2023 2.530 2.530 2.300 2.390 2,210 -0.19(-7.36%)
Apr 21, 2023 2.560 2.616 2.460 2.580 1,818 +0.08(+3.20%)
Apr 20, 2023 2.500 2.500 2.500 2.500 113 -0.21(-7.75%)
Apr 19, 2023 2.660 2.710 2.659 2.710 1,596 -0.26(-8.75%)
Apr 18, 2023 2.960 3.000 2.850 2.970 4,707 +0.15(+5.32%)
Apr 17, 2023 2.300 3.030 2.280 2.820 21,888 +0.55(+24.23%)
Apr 14, 2023 2.330 2.340 2.250 2.270 4,873 -0.16(-6.58%)
Apr 13, 2023 2.430 2.430 2.430 2.430 540 +0.00(+0.00%)
Apr 12, 2023 2.430 2.430 2.430 2.430 449 +0.00(+0.00%)
Apr 10, 2023 2.430 39 -0.11(-4.33%)
Apr 06, 2023 2.630 2.630 2.510 2.540 604 -0.15(-5.58%)
Apr 05, 2023 2.890 2.890 2.620 2.690 2,526 -0.20(-6.92%)
Apr 04, 2023 3.240 3.240 2.890 2.890 5,504 -0.32(-10.03%)
Apr 03, 2023 3.160 3.212 3.160 3.212 1,176 -0.04(-1.16%)
Mar 31, 2023 3.130 3.350 3.125 3.250 13,427 +0.09(+2.85%)
Mar 30, 2023 3.150 3.440 3.100 3.160 23,970 -0.04(-1.40%)
Mar 29, 2023 3.280 3.400 3.080 3.205 7,454 -0.07(-2.02%)
Mar 28, 2023 3.070 3.320 2.980 3.271 5,894 +0.17(+5.52%)
Mar 27, 2023 2.890 3.100 2.690 3.100 7,565 +0.12(+4.03%)
Mar 24, 2023 2.880 2.980 2.880 2.980 4,386 +0.11(+3.83%)
Mar 23, 2023 2.790 2.870 2.790 2.870 1,188 -0.01(-0.35%)
Mar 22, 2023 2.780 2.965 2.780 2.880 11,580 +0.02(+0.70%)
Mar 21, 2023 2.680 2.860 2.680 2.860 3,965 +0.15(+5.54%)
Mar 20, 2023 2.540 2.710 2.470 2.710 22,871 +0.11(+4.23%)
Mar 17, 2023 2.550 2.760 2.549 2.600 13,571 -0.02(-0.76%)
Mar 16, 2023 2.460 2.700 2.410 2.620 16,308 -0.07(-2.64%)
Mar 15, 2023 2.180 2.860 2.180 2.691 14,799 +0.02(+0.79%)
Mar 14, 2023 2.500 2.720 2.500 2.670 10,641 +0.27(+11.48%)
Mar 13, 2023 2.610 2.720 2.395 2.395 12,558 -0.17(-6.45%)
Mar 10, 2023 2.420 2.600 2.420 2.560 13,612 +0.20(+8.47%)
Mar 09, 2023 2.150 2.450 2.137 2.360 33,423 +0.29(+14.01%)
Mar 08, 2023 2.000 2.100 2.000 2.070 5,115 -0.08(-3.72%)
Mar 07, 2023 2.150 2.150 2.150 2.150 582 -0.09(-4.02%)
Mar 06, 2023 2.290 2.300 2.180 2.240 3,278 -0.06(-2.61%)
Mar 03, 2023 2.335 2.335 2.300 2.300 1,014 -0.19(-7.63%)
Mar 02, 2023 2.500 2.500 2.430 2.490 5,687 -0.01(-0.40%)
Mar 01, 2023 2.600 2.600 2.500 2.500 1,632 -0.03(-1.18%)
Feb 28, 2023 2.670 2.670 2.530 2.530 1,074 -0.18(-6.64%)
Feb 27, 2023 2.650 2.710 2.650 2.710 319 +0.06(+2.26%)
Feb 24, 2023 2.650 2.670 2.650 2.650 7,637 +0.00(+0.00%)
Feb 23, 2023 2.650 2.670 2.650 2.650 3,752 +0.06(+2.32%)
Feb 22, 2023 2.710 2.710 2.590 2.590 355 +0.09(+3.60%)
Feb 21, 2023 2.530 2.530 2.500 2.500 1,345 -0.03(-1.19%)
Feb 17, 2023 2.530 2.530 2.530 2.530 447 -0.12(-4.53%)
Feb 16, 2023 2.670 2.686 2.650 2.650 7,611 -0.01(-0.37%)
Feb 15, 2023 2.650 2.670 2.650 2.660 4,018 +0.03(+1.25%)
Feb 14, 2023 2.630 2.627 2.627 2.627 288 +0.08(+3.23%)
Feb 13, 2023 2.620 2.620 2.545 2.545 7,126 -0.02(-0.59%)
Feb 10, 2023 2.490 2.710 2.490 2.560 11,060 +0.05(+1.99%)
Feb 09, 2023 2.500 2.550 2.490 2.510 5,243 -0.10(-3.82%)
Feb 08, 2023 2.920 2.925 2.580 2.610 10,603 -0.20(-7.12%)
Feb 07, 2023 2.800 3.100 2.800 2.810 150,368 +0.21(+8.08%)
Feb 06, 2023 2.600 2.600 2.600 2.600 367 -0.12(-4.41%)
Feb 03, 2023 2.700 2.720 2.700 2.720 1,767 +0.02(+0.74%)
Feb 02, 2023 2.710 2.720 2.690 2.700 10,208 +0.05(+1.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.