MarineMoguls Historical Data

MOGUL Page 18
Download
Date Close Price change Market cap Trading volume
Dec 24, 5 AM $ 36.22
+0.00%
$ 360,811 $ 5,852
Dec 23, 11 PM $ 35.21
+0.00%
$ 350,775 $ 5,767
Dec 23, 10 PM $ 37.18
+0.00%
$ 370,436 $ 5,717
Dec 23, 9 PM $ 36.73
-0.20%
$ 365,886 $ 5,691
Dec 23, 2 PM $ 37.01
+0.19%
$ 368,648 $ 5,688
Dec 23, 10 AM $ 36.79
+0.47%
$ -- $ 5,678
Dec 23, 7 AM $ 36.59
+0.61%
$ 364,490 $ 5,495
Dec 23, 1 AM $ 35.76
+11.90%
$ 356,205 $ 5,264
Dec 23, 12 AM $ 37.29
-1.75%
$ 371,477 $ 1,057
Dec 22, 6 PM $ 38.16
+0.00%
$ 380,155 $ 4,453
Dec 22, 5 PM $ 38.12
+0.66%
$ 379,714 $ 4,410
Dec 22, 4 PM $ 37.92
+2.19%
$ 377,737 $ 4,336
Dec 22, 3 PM $ 36.64
+0.00%
$ 365,043 $ 3,352
Dec 22, 3 AM $ 35.4
+0.00%
$ 352,633 $ 4,091
Dec 22, 2 AM $ 34.69
-5.67%
$ 345,579 $ 4,067
Dec 21, 11 PM $ 38.51
+0.00%
$ -- $ 3,413
Dec 21, 5 PM $ 38.01
+0.00%
$ 378,640 $ 3,354
Dec 21, 4 PM $ 37.32
+0.00%
$ 371,741 $ 3,290
Dec 21, 3 PM $ 37
+0.00%
$ 368,632 $ 3,230
Dec 21, 2 PM $ 37.27
+4.37%
$ 371,305 $ 3,229
Dec 21, 9 AM $ 37.17
+1.48%
$ 370,270 $ 3,032
Dec 21, 8 AM $ 34.77
+0.00%
$ 346,417 $ 2,619
Dec 21, 6 AM $ 36.38
+0.00%
$ 362,464 $ 2,250
Dec 21, 12 AM $ 39.08
+0.00%
$ 389,294 $ 2,210
Dec 20, 11 PM $ 39.85
+1.69%
$ 396,997 $ 2,110
Dec 20, 3 PM $ 38.07
+0.00%
$ 379,244 $ 1,838
Dec 20, 2 PM $ 36.64
-4.24%
$ 365,033 $ 1,749
Dec 20, 1 PM $ 38.38
+1.77%
$ 382,306 $ 1,660
Dec 20, 12 PM $ 37.45
+0.36%
$ 373,125 $ 1,522
Dec 20, 11 AM $ 37.39
+0.00%
$ 372,476 $ 1,507
Dec 20, 9 AM $ 35.91
+2.02%
$ 357,701 $ 1,373
Dec 20, 8 AM $ 36.62
+0.00%
$ 364,772 $ 1,226
Dec 19, 10 AM $ 38.98
+3.72%
$ 388,318 $ 10,507
Dec 19, 8 AM $ 37.43
-3.14%
$ 372,896 $ 10,472
Dec 18, 11 PM $ 39.83
+3.84%
$ 396,787 $ 10,125
Dec 18, 10 PM $ 37.98
+2.24%
$ 378,362 $ 9,915
Dec 18, 7 PM $ 36.18
+0.00%
$ 360,378 $ 9,772
Dec 18, 4 PM $ 37.07
+0.00%
$ 369,248 $ 9,643
Dec 18, 3 PM $ 36.97
+0.00%
$ 368,322 $ 9,592
Dec 18, 11 AM $ 37.69
+0.00%
$ 375,484 $ 9,429
Dec 18, 6 AM $ 38.25
+0.00%
$ 381,016 $ 9,409
Dec 18, 5 AM $ 38.09
+0.43%
$ 379,453 $ 9,414
Dec 17, 8 PM $ 37.57
+0.00%
$ 374,317 $ 9,253
Dec 17, 7 PM $ 36.51
-2.41%
$ 363,748 $ 9,196
Dec 17, 3 PM $ 37.35
+0.00%
$ 372,058 $ 9,097
Dec 17, 2 PM $ 38.05
+1.53%
$ 379,016 $ 9,067
Dec 17, 1 PM $ 37.01
+8.29%
$ 368,715 $ 1,663
Dec 17, 12 PM $ 36.03
-4.95%
$ 358,885 $ 8,499
Dec 17, 8 AM $ 38.38
+1.69%
$ 382,304 $ 7,749
Dec 16, 3 PM $ 37.63
+0.00%
$ 374,839 $ 7,697