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 )

2.150 -0.100 (-4.44%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2022 2.150 2.270 2.050 2.050 56,993 -0.05(-2.38%)
May 27, 2022 2.240 2.250 2.010 2.100 8,238 -0.10(-4.55%)
May 26, 2022 1.840 2.290 1.840 2.200 34,449 +0.44(+25.00%)
May 25, 2022 1.990 2.000 1.760 1.760 16,028 -0.36(-16.98%)
May 24, 2022 2.080 2.180 2.040 2.120 4,490 +0.00(+0.24%)
May 23, 2022 2.190 2.290 2.100 2.115 3,028 -0.03(-1.63%)
May 20, 2022 2.180 2.200 1.930 2.150 22,577 +0.01(+0.47%)
May 19, 2022 1.930 2.450 1.880 2.140 77,145 +0.29(+15.68%)
May 18, 2022 1.710 1.850 1.700 1.850 53,428 +0.14(+8.19%)
May 17, 2022 1.590 1.801 1.590 1.710 3,498 +0.01(+0.59%)
May 16, 2022 1.750 2.000 1.660 1.700 7,313 +0.11(+6.92%)
May 13, 2022 1.510 1.660 1.510 1.590 28,013 +0.15(+10.42%)
May 12, 2022 1.920 1.930 1.410 1.440 73,183 -0.57(-28.28%)
May 11, 2022 2.110 2.162 2.000 2.008 7,026 -0.05(-2.53%)
May 10, 2022 2.100 2.270 2.014 2.060 3,522 -0.07(-3.29%)
May 09, 2022 2.380 2.380 2.050 2.130 8,104 -0.24(-10.13%)
May 06, 2022 2.340 2.430 2.340 2.370 6,419 +0.01(+0.42%)
May 05, 2022 2.550 2.550 2.360 2.360 4,012 -0.10(-4.07%)
May 04, 2022 2.510 2.510 2.410 2.460 3,547 +0.04(+1.65%)
May 03, 2022 2.610 2.615 2.420 2.420 14,371 -0.10(-3.97%)
May 02, 2022 2.660 2.675 2.520 2.520 2,095 -0.11(-4.18%)
Apr 29, 2022 2.560 2.650 2.453 2.630 2,485 +0.20(+8.23%)
Apr 28, 2022 2.430 2.530 2.420 2.430 7,476 +0.01(+0.41%)
Apr 27, 2022 2.350 2.450 2.330 2.420 3,613 +0.01(+0.41%)
Apr 26, 2022 2.580 2.580 2.370 2.410 8,984 -0.06(-2.43%)
Apr 25, 2022 2.720 2.720 2.430 2.470 6,678 -0.16(-6.08%)
Apr 22, 2022 2.690 2.860 2.630 2.630 8,416 -0.03(-1.13%)
Apr 21, 2022 2.940 2.940 2.650 2.660 8,861 -0.14(-5.00%)
Apr 20, 2022 3.020 3.020 2.720 2.800 8,863 -0.26(-8.49%)
Apr 19, 2022 3.000 3.090 2.830 3.060 11,202 +0.23(+8.13%)
Apr 18, 2022 2.840 2.970 2.760 2.830 5,435 +0.08(+2.91%)
Apr 14, 2022 2.720 2.870 2.720 2.750 8,607 -0.03(-1.08%)
Apr 13, 2022 2.860 2.930 2.700 2.780 36,578 -0.08(-2.80%)
Apr 12, 2022 3.050 3.140 2.850 2.860 22,838 -0.23(-7.48%)
Apr 11, 2022 3.200 3.280 3.050 3.091 7,978 -0.20(-6.04%)
Apr 08, 2022 3.300 3.330 3.200 3.290 7,659 -0.01(-0.30%)
Apr 07, 2022 3.380 3.410 3.300 3.300 8,432 -0.11(-3.23%)
Apr 06, 2022 3.540 3.564 3.350 3.410 21,131 -0.03(-0.87%)
Apr 05, 2022 3.690 3.690 3.425 3.440 14,965 -0.18(-5.06%)
Apr 04, 2022 3.600 3.638 3.550 3.623 17,398 +0.11(+3.23%)
Apr 01, 2022 3.620 3.670 3.470 3.510 40,948 -0.01(-0.28%)
Mar 31, 2022 3.790 3.790 3.460 3.520 35,627 -0.16(-4.35%)
Mar 30, 2022 3.820 3.870 3.630 3.680 26,154 -0.19(-4.91%)
Mar 29, 2022 3.780 4.080 3.610 3.870 33,214 -0.20(-4.91%)
Mar 28, 2022 3.890 4.220 3.693 4.070 103,867 -0.39(-8.83%)
Mar 25, 2022 4.560 4.738 4.080 4.464 38,063 -0.28(-5.92%)
Mar 24, 2022 4.092 5.010 4.092 4.745 72,605 +0.64(+15.61%)
Mar 23, 2022 4.158 4.440 3.828 4.104 56,429 +0.14(+3.64%)
Mar 22, 2022 3.720 4.080 3.636 3.960 45,073 +0.25(+6.83%)
Mar 21, 2022 3.694 3.720 3.588 3.707 54,272 -0.44(-10.57%)
Mar 18, 2022 3.600 4.320 3.505 4.145 35,270 +0.78(+23.09%)
Mar 17, 2022 3.564 3.720 3.199 3.367 9,481 -0.28(-7.64%)
Mar 16, 2022 3.083 3.720 3.083 3.646 32,173 +0.62(+20.32%)
Mar 15, 2022 3.178 3.178 3.000 3.030 8,917 +0.03(+0.96%)
Mar 14, 2022 3.503 3.503 3.000 3.001 10,132 -0.24(-7.37%)
Mar 11, 2022 3.600 3.600 3.240 3.240 12,793 -0.30(-8.47%)
Mar 10, 2022 3.600 3.659 3.540 3.540 4,019 -0.17(-4.50%)
Mar 09, 2022 3.360 3.720 3.347 3.707 29,764 +0.42(+12.78%)
Mar 08, 2022 3.240 3.444 3.192 3.287 12,452 -0.07(-2.04%)
Mar 07, 2022 3.480 3.481 3.240 3.355 14,643 -0.24(-6.74%)
Mar 04, 2022 3.695 3.695 3.360 3.598 14,812 -0.06(-1.61%)
Mar 03, 2022 3.839 3.840 3.613 3.656 9,499 -0.06(-1.71%)
Mar 02, 2022 3.658 4.259 3.604 3.720 45,278 +0.11(+2.96%)
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.