MarineMoguls Historical Data

MOGUL Page 24
Download
Date Close Price change Market cap Trading volume
Dec 14, 10 AM $ 38.7
-0.27%
$ 385,503 $ 5,070
Dec 14, 8 AM $ 39.03
+0.00%
$ 388,771 $ 4,967
Dec 13, 5 PM $ 38.8
+0.70%
$ 386,510 $ 4,792
Dec 13, 1 PM $ 38.7
+0.00%
$ 385,532 $ 4,786
Dec 13, 12 PM $ 38.97
-0.58%
$ 388,255 $ 4,788
Dec 12, 6 PM $ 38.65
+3.91%
$ 385,051 $ 4,635
Dec 12, 5 PM $ 37.16
-1.81%
$ 370,149 $ 4,590
Dec 12, 4 PM $ 38.55
-0.40%
$ 384,025 $ 4,510
Dec 12, 3 PM $ 38.81
+0.00%
$ 386,590 $ 4,506
Dec 12, 1 PM $ 39.11
+0.00%
$ 389,625 $ 4,506
Dec 12, 12 PM $ 39.14
+0.00%
$ 389,911 $ 4,504
Dec 12, 7 AM $ 39.5
+0.00%
$ 393,548 $ 4,494
Dec 12, 1 AM $ 39.43
+0.00%
$ 392,792 $ 4,390
Dec 11, 4 PM $ 39.58
+0.00%
$ 394,340 $ 4,407
Dec 11, 11 AM $ 38.22
+0.00%
$ 380,796 $ 4,293
Dec 11, 10 AM $ 38.78
-1.86%
$ 386,363 $ 4,146
Dec 11, 8 AM $ 38.8
-0.07%
$ 386,491 $ 4,117
Dec 11, 7 AM $ 38.88
+1.86%
$ 387,276 $ 4,073
Dec 11, 6 AM $ 38.17
-2.37%
$ 380,225 $ 4,040
Dec 11, 2 AM $ 39.78
+3.96%
$ 396,292 $ 3,848
Dec 11, 1 AM $ 39.1
-0.04%
$ 389,500 $ 3,756
Dec 11, 12 AM $ 39.22
+0.00%
$ 390,678 $ 3,754
Dec 10, 11 PM $ 38.72
-2.70%
$ 385,692 $ 3,688
Dec 10, 10 PM $ 39.48
+0.00%
$ 393,317 $ 3,426
Dec 10, 8 PM $ 39.62
+0.00%
$ 394,736 $ 3,416
Dec 10, 6 PM $ 39.09
+1.99%
$ 389,409 $ 3,341
Dec 10, 5 PM $ 38.85
+0.00%
$ 387,017 $ 3,223
Dec 10, 2 PM $ 38.74
+0.00%
$ 385,947 $ 3,176
Dec 10, 2 AM $ 39.47
+0.00%
$ 393,211 $ 3,004
Dec 9, 10 PM $ 38.85
-2.01%
$ 386,975 $ 2,951
Dec 9, 8 PM $ 39.81
-0.52%
$ 396,567 $ 2,909
Dec 8, 11 PM $ 39.23
+0.00%
$ 390,824 $ 2,685
Dec 8, 8 PM $ 39.45
+0.00%
$ 392,956 $ 2,677
Dec 8, 6 PM $ 39.22
+0.00%
$ 390,751 $ 2,591
Dec 8, 1 PM $ 38.56
-2.14%
$ 384,107 $ 2,518
Dec 8, 7 AM $ 38.63
+0.00%
$ 384,823 $ 2,462
Dec 8, 5 AM $ 36.11
+0.00%
$ 359,720 $ 2,212
Dec 8, 4 AM $ 37.81
+0.00%
$ 376,680 $ 2,051
Dec 7, 12 PM $ 40.13
+0.00%
$ 399,809 $ 1,691
Dec 7, 7 AM $ 38.65
+0.00%
$ 385,071 $ 1,688
Dec 7, 4 AM $ 38.79
+0.00%
$ 386,433 $ 1,679
Dec 6, 7 PM $ 38.26
+1.93%
$ 381,103 $ 1,536
Dec 6, 12 PM $ 38.72
+0.00%
$ 385,734 $ 1,499
Dec 6, 11 AM $ 38.89
+4.61%
$ 387,431 $ 1,416
Dec 6, 10 AM $ 38.72
-0.31%
$ 385,730 $ 1,345
Dec 6, 9 AM $ 38.91
+0.00%
$ 387,574 $ 1,322
Dec 6, 8 AM $ 38.38
+0.00%
$ 382,351 $ 1,256
Dec 6, 4 AM $ 38.51
+0.00%
$ 383,678 $ 1,243
Dec 6, 2 AM $ 38.66
-0.04%
$ 385,103 $ 1,238
Dec 5, 11 PM $ 39.05
+0.00%
$ 389,033 $ 1,168