MarineMoguls Historical Data

MOGUL Page 7
Download
Date Close Price change Market cap Trading volume
May 18, 8 AM $ 76.47
-10.69%
$ 761,805 $ 13,132
May 18, 7 AM $ 84.26
+1.46%
$ 839,365 $ 8,278
May 18, 6 AM $ 83.19
+22.99%
$ 828,729 $ 6,610
May 18, 5 AM $ 65.4
-2.52%
$ 651,513 $ 4,243
May 18, 4 AM $ 65.52
+2.40%
$ 652,753 $ 3,172
May 18, 3 AM $ 60.87
+53.50%
$ 606,348 $ 2,953
May 17, 11 PM $ 44.63
+5.44%
$ 444,582 $ 1,092
May 17, 8 PM $ 46.97
-0.66%
$ 467,950 $ 742
May 17, 7 PM $ 46.89
+0.00%
$ 467,077 $ 613
May 17, 3 PM $ 45.29
+10.19%
$ 451,140 $ 802
May 17, 2 PM $ 38.7
+0.15%
$ 385,511 $ 872
May 17, 1 PM $ 38.71
-12.28%
$ 385,581 $ 1,079
May 17, 12 PM $ 43.95
-1.06%
$ 437,874 $ 1,250
May 17, 10 AM $ 43
+0.00%
$ 428,405 $ 1,044
May 17, 9 AM $ 42.54
-2.10%
$ 423,798 $ 1,130
May 17, 8 AM $ 38.91
+0.06%
$ 387,594 $ 1,003
May 16, 8 PM $ 37.27
+0.00%
$ 371,270 $ 949
May 16, 7 PM $ 35.65
+0.00%
$ 355,172 $ 875
May 16, 6 PM $ 36.04
+0.00%
$ 359,067 $ 857
May 16, 5 PM $ 35.28
-0.02%
$ 351,442 $ 845
May 16, 3 PM $ 38.83
+1.68%
$ 386,829 $ 714
May 16, 2 PM $ 37.35
-1.26%
$ 372,110 $ 671
May 15, 10 PM $ 39.15
+0.00%
$ 390,004 $ 830
May 15, 9 PM $ 40.28
-1.74%
$ 401,307 $ 841
May 15, 6 PM $ 41.46
-1.26%
$ 413,026 $ 1,082
May 15, 2 PM $ 42.98
+5.39%
$ 428,122 $ 1,195
May 15, 12 PM $ 40.81
+0.00%
$ 406,562 $ 2,110
May 15, 11 AM $ 43.42
+5.63%
$ 432,513 $ 2,132
May 15, 10 AM $ 41.93
-1.21%
$ 417,661 $ 2,230
May 15, 9 AM $ 40.48
+0.00%
$ 403,221 $ 2,217
May 15, 7 AM $ 40.54
+0.00%
$ 403,824 $ 2,227
May 15, 6 AM $ 41.69
+0.33%
$ 415,363 $ 2,158
May 15, 5 AM $ 43.28
+0.00%
$ 431,141 $ 2,226
May 14, 11 PM $ 44.61
+3.04%
$ 444,406 $ 2,900
May 14, 10 PM $ 43.51
-3.33%
$ 433,489 $ 3,367
May 14, 9 PM $ 45
-3.47%
$ 448,322 $ 3,737
May 14, 8 PM $ 45.41
+6.69%
$ 452,359 $ 3,499
May 14, 7 PM $ 42.15
+6.81%
$ 419,891 $ 3,333
May 14, 5 PM $ 42.69
+0.00%
$ -- $ 3,536
May 14, 4 PM $ 42.9
+3.29%
$ 427,372 $ 3,505
May 14, 2 PM $ 39.71
+0.00%
$ 395,549 $ 3,388
May 14, 1 PM $ 39.08
+16.42%
$ 389,321 $ 3,471
May 14, 12 PM $ 37.71
+0.00%
$ 375,663 $ 2,496
May 14, 11 AM $ 39.02
+0.00%
$ 388,747 $ 2,244
May 14, 3 AM $ 37.2
+0.48%
$ 370,620 $ 2,098
May 14, 2 AM $ 37.03
+6.47%
$ 368,940 $ 2,233
May 14, 1 AM $ 35.33
+0.00%
$ 351,947 $ 2,093
May 14, 12 AM $ 37.1
+0.00%
$ 369,550 $ 2,057
May 13, 11 PM $ 36.73
-5.40%
$ 365,873 $ 2,178
May 13, 10 PM $ 36.79
-1.09%
$ 366,524 $ 1,200