MarineMoguls Historical Data

MOGUL Page 6
Download
Date Close Price change Market cap Trading volume
May 20, 8 PM $ 100.21
+0.09%
$ 998,278 $ 17,029
May 20, 7 PM $ 97.7
-9.74%
$ 973,332 $ 16,340
May 20, 6 PM $ 105.84
-0.64%
$ 1.05 million $ 16,502
May 20, 5 PM $ 103.05
-7.58%
$ 1.03 million $ 16,319
May 20, 4 PM $ 108.39
-2.94%
$ 1.08 million $ 14,713
May 20, 3 PM $ 107.95
+14.24%
$ 1.08 million $ 12,394
May 20, 2 PM $ 93.06
+7.48%
$ 927,046 $ 12,442
May 20, 1 PM $ 85.33
+1.60%
$ 850,087 $ 11,078
May 20, 12 PM $ 79.12
+4.41%
$ 788,196 $ 10,660
May 20, 11 AM $ 77.91
-1.82%
$ 776,176 $ 10,097
May 20, 10 AM $ 79.41
+3.76%
$ 791,115 $ 9,804
May 20, 9 AM $ 78.44
+0.00%
$ 781,436 $ 9,640
May 20, 8 AM $ 79.1
+3.12%
$ 788,005 $ 9,617
May 20, 5 AM $ 75.67
-0.12%
$ 753,848 $ 9,065
May 20, 4 AM $ 77.93
+0.00%
$ 776,363 $ 8,878
May 20, 1 AM $ 72.34
-0.87%
$ 720,657 $ 8,583
May 20, 12 AM $ 75.69
-0.02%
$ 754,043 $ 8,264
May 19, 11 PM $ 75.45
-0.86%
$ 751,617 $ 8,140
May 19, 10 PM $ 77.69
-0.33%
$ 773,939 $ 8,199
May 19, 9 PM $ 75.91
+2.05%
$ 756,196 $ 7,197
May 19, 8 PM $ 73.15
-1.79%
$ 728,698 $ 6,639
May 19, 7 PM $ 72.84
-4.13%
$ 725,597 $ 6,476
May 19, 6 PM $ 74.34
+3.84%
$ 740,561 $ 5,857
May 19, 5 PM $ 73.54
+1.83%
$ 732,599 $ 5,072
May 19, 4 PM $ 72.48
+3.57%
$ 722,061 $ 5,137
May 19, 3 PM $ 71.73
+3.10%
$ 714,621 $ 5,095
May 19, 1 PM $ 72.78
-0.03%
$ 725,001 $ 4,593
May 19, 12 PM $ 72.66
+8.43%
$ 723,865 $ 4,658
May 19, 11 AM $ 65.5
-4.32%
$ 652,536 $ 5,854
May 19, 9 AM $ 70.8
+0.00%
$ 705,353 $ 8,179
May 19, 8 AM $ 69.24
-4.77%
$ 689,728 $ 11,663
May 19, 5 AM $ 69.01
-1.78%
$ 687,434 $ 20,277
May 19, 4 AM $ 70.07
-0.94%
$ 698,015 $ 20,740
May 19, 2 AM $ 72.06
+0.00%
$ 717,827 $ 21,601
May 19, 1 AM $ 70.69
+0.00%
$ 704,245 $ 21,549
May 19, 12 AM $ 71.54
-2.83%
$ 712,717 $ 22,878
May 18, 11 PM $ 72.14
+7.37%
$ 718,708 $ 22,706
May 18, 10 PM $ 65.19
+0.00%
$ 649,429 $ 21,163
May 18, 9 PM $ 73.87
+6.19%
$ 735,913 $ 24,160
May 18, 8 PM $ 66.31
+1.94%
$ 660,554 $ 21,697
May 18, 7 PM $ 63.54
-7.36%
$ 632,956 $ 22,144
May 18, 5 PM $ 74.48
+3.54%
$ 742,015 $ 23,150
May 18, 4 PM $ 68.57
-2.32%
$ 683,087 $ 21,082
May 18, 3 PM $ 69.82
-0.21%
$ 695,561 $ 20,567
May 18, 2 PM $ 68.83
-1.39%
$ 685,718 $ 21,114
May 18, 1 PM $ 69.95
+7.05%
$ 696,859 $ 20,236
May 18, 12 PM $ 67.09
-10.60%
$ 668,395 $ 19,385
May 18, 11 AM $ 73.26
-7.80%
$ 729,851 $ 18,770
May 18, 10 AM $ 81.51
+12.00%
$ 812,045 $ 17,507
May 18, 9 AM $ 75.51
-0.77%
$ 752,197 $ 16,920