MarineMoguls Historical Data

MOGUL Page 20
Download
Date Close Price change Market cap Trading volume
Oct 20, 4 PM $ 41.24
-0.78%
$ 410,903 $ 19,929
Oct 20, 1 PM $ 42
+0.00%
$ 418,441 $ 19,799
Oct 20, 11 AM $ 42.7
+5.40%
$ 425,453 $ 19,578
Oct 20, 10 AM $ 42.06
+0.00%
$ 419,023 $ 19,268
Oct 20, 8 AM $ 39.92
-4.00%
$ 397,751 $ 19,102
Oct 20, 7 AM $ 40.82
+0.00%
$ 406,728 $ 18,897
Oct 20, 6 AM $ 41.47
+0.00%
$ 413,156 $ 18,845
Oct 20, 4 AM $ 42.35
-0.09%
$ 421,891 $ 18,803
Oct 20, 3 AM $ 42.93
+9.47%
$ 427,735 $ 18,459
Oct 20, 2 AM $ 39.2
+2.31%
$ 390,536 $ 18,471
Oct 20, 12 AM $ 42.09
-1.82%
$ 419,377 $ 14,486
Oct 19, 10 PM $ 43.19
+0.00%
$ 430,259 $ 17,899
Oct 19, 7 PM $ 42.6
+0.00%
$ 424,378 $ 17,908
Oct 19, 2 AM $ 43.16
+0.00%
$ 429,979 $ 17,662
Oct 19, 1 AM $ 42.99
+0.01%
$ 428,317 $ 17,672
Oct 18, 10 PM $ 43.11
-0.05%
$ 429,513 $ 17,682
Oct 18, 9 PM $ 43.14
-0.41%
$ 429,756 $ 17,706
Oct 18, 8 PM $ 42.32
+2.16%
$ 421,588 $ 14,170
Oct 18, 5 PM $ 41.22
+0.00%
$ 410,683 $ 14,052
Oct 18, 10 AM $ 42.08
+0.00%
$ 419,236 $ 17,417
Oct 18, 7 AM $ 41.7
+0.00%
$ 415,415 $ 17,465
Oct 18, 6 AM $ 41.61
+0.00%
$ 414,526 $ 17,473
Oct 18, 5 AM $ 42.26
-1.21%
$ 421,024 $ 17,326
Oct 18, 4 AM $ 42.34
+0.00%
$ 421,843 $ 13,809
Oct 18, 1 AM $ 43.31
-0.02%
$ 431,476 $ 17,065
Oct 18, 12 AM $ 43.33
+0.00%
$ 431,722 $ 17,072
Oct 17, 10 PM $ 42.33
-0.36%
$ 421,725 $ 17,022
Oct 17, 9 PM $ 42.47
+3.21%
$ 423,171 $ 16,982
Oct 17, 8 PM $ 40.42
-0.54%
$ 402,710 $ 16,885
Oct 17, 5 PM $ 40.59
+0.00%
$ 404,431 $ 16,600
Oct 17, 4 PM $ 39.7
+0.00%
$ 395,523 $ 16,503
Oct 17, 3 PM $ 39.68
+3.20%
$ 395,323 $ 16,503
Oct 17, 2 PM $ 38.78
-5.55%
$ 386,316 $ 15,959
Oct 17, 1 PM $ 41.69
-1.89%
$ 415,310 $ 16,192
Oct 17, 12 PM $ 41.14
-0.19%
$ 409,894 $ 15,993
Oct 17, 11 AM $ 41.26
+2.96%
$ 411,095 $ 15,979
Oct 17, 10 AM $ 40.12
-3.43%
$ 396,728 $ 15,891
Oct 17, 9 AM $ 42.2
+2.77%
$ 420,428 $ 15,176
Oct 17, 8 AM $ 40.44
+6.88%
$ 402,896 $ 14,188
Oct 17, 7 AM $ 44.7
-2.45%
$ 445,380 $ 12,961
Oct 17, 6 AM $ 45.98
-5.02%
$ 458,085 $ 12,996
Oct 17, 5 AM $ 48.12
+0.00%
$ 479,415 $ 2,688
Oct 17, 4 AM $ 39.07
+9.83%
$ 389,220 $ 11,846
Oct 17, 3 AM $ 39.98
+0.00%
$ 398,279 $ 10,825
Oct 16, 8 PM $ 43.09
+1.12%
$ 429,270 $ 10,526
Oct 16, 4 PM $ 45.78
+0.00%
$ 456,110 $ 10,364
Oct 16, 11 AM $ 46.03
-1.80%
$ 458,584 $ 10,345
Oct 16, 9 AM $ 46.14
+0.00%
$ 459,665 $ 10,127
Oct 16, 8 AM $ 45.19
+0.00%
$ 450,215 $ 10,044
Oct 16, 7 AM $ 45.91
-2.25%
$ 457,369 $ 9,951