MarineMoguls Historical Data

MOGUL Page 19
Download
Date Close Price change Market cap Trading volume
Dec 16, 2 PM $ 37.61
+2.40%
$ 374,682 $ 7,691
Dec 16, 9 AM $ 38.49
+0.00%
$ 383,413 $ 7,297
Dec 16, 8 AM $ 38.77
+0.00%
$ 386,215 $ 7,263
Dec 16, 5 AM $ 38.78
+1.35%
$ 386,373 $ 7,292
Dec 16, 1 AM $ 38.18
+0.00%
$ 380,311 $ 7,167
Dec 16, 12 AM $ 38.2
+3.88%
$ 380,546 $ 7,180
Dec 15, 7 PM $ 37.37
+3.24%
$ 372,244 $ 6,956
Dec 15, 6 PM $ 36.56
+1.78%
$ 364,246 $ 6,819
Dec 15, 5 PM $ 36.03
+3.01%
$ 358,916 $ 6,683
Dec 15, 4 PM $ 35.16
+5.85%
$ 350,303 $ 6,584
Dec 15, 3 PM $ 33.18
-13.09%
$ 330,543 $ 6,274
Dec 15, 1 PM $ 38.34
+0.86%
$ 381,963 $ 5,616
Dec 15, 11 AM $ 36.96
-7.00%
$ 368,149 $ 5,304
Dec 15, 10 AM $ 39.65
+1.50%
$ 394,982 $ 5,305
Dec 15, 8 AM $ 38.87
+0.00%
$ 387,238 $ 5,199
Dec 14, 2 PM $ 38.57
-0.45%
$ 384,225 $ 5,128
Dec 14, 11 AM $ 38.69
+0.00%
$ 385,428 $ 5,066
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