Quantcast

Historical Stock Prices

MOGU 
$8.68
*  
0.21
2.36%
Get MOGU Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MOGU now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 8.95 9.4299 8.4501 8.68 35,597
04/17/2019 9.26 9.26 8.4 8.89 32,820
04/16/2019 9.53 9.666 8.7 8.7 119,802
04/15/2019 10.77 11.0441 9.53 9.55 184,512
04/12/2019 11.81 12.38 10.01 10.14 194,763
04/11/2019 12.6 12.6 11.5 11.73 29,849
04/10/2019 12.62 12.99 12.2 12.6 20,892
04/09/2019 13.04 13.47 12.14 12.77 178,694
04/08/2019 13.73 13.84 12.87 12.99 163,727
04/05/2019 13.54 13.9412 13.4 13.6 3,011
04/04/2019 13.4103 14.09 13.3858 13.56 2,670
04/03/2019 13.89 14.1 13.89 14.08 7,361
04/02/2019 13.96 13.96 13.6648 13.89 2,327
04/01/2019 13.46 13.8413 13.4 13.66 4,924
03/29/2019 12.85 13.83 12.4 13.41 24,420
03/28/2019 13.85 13.85 12.85 12.85 13,276
03/27/2019 14.38 14.48 13.5776 13.7 19,162
03/26/2019 14.54 14.5897 14.38 14.38 34,817
03/25/2019 14.65 15.7 14.53 14.53 195,745
03/22/2019 15 15.14 14.88 14.885 8,338
03/21/2019 15.49 15.49 15 15 40,663
03/20/2019 15.5 15.6 15.2 15.26 43,045
03/19/2019 15.28 15.59 15.19 15.5 149,960
03/18/2019 15.61 15.65 15.1178 15.35 9,649
03/15/2019 15.31 15.59 15.27 15.56 19,847
03/14/2019 15.7 15.7 15.3001 15.52 21,620
03/13/2019 15.33 15.7241 15.25 15.64 48,940
03/12/2019 15.46 15.65 15 15.54 30,683
03/11/2019 15.41 15.87 15.41 15.46 12,299
03/08/2019 15.1395 15.5392 15.01 15.47 49,789
03/07/2019 15.81 15.81 15.22 15.59 27,921
03/06/2019 15.68 15.9584 15.3 15.83 29,394
03/05/2019 15.25 16.5 15.05 15.68 95,101
03/04/2019 15.01 15.526 15.01 15.3 45,041
03/01/2019 15.41 15.41 15 15.04 19,135
02/28/2019 15.5 15.5 15.2 15.3 7,831
02/27/2019 15.64 15.9512 15.202 15.45 34,213
02/26/2019 15.99 16.4999 15.33 15.69 89,692
02/25/2019 16.94 17 15.3 15.83 120,013
02/22/2019 15.52 16.06 15.25 15.8 81,651
02/21/2019 16.03 16.16 15.4 15.42 50,969
02/20/2019 16.26 16.4262 16.1 16.12 43,723
02/19/2019 16.46 16.765 16.22 16.51 58,561
02/15/2019 16.82 17.3008 16.27 16.27 101,396
02/14/2019 16.3025 17.01 16.3011 16.8 34,932
02/13/2019 16.73 16.9599 16.18 16.2 29,172
02/12/2019 16.88 17.09 16 16.23 185,118
02/11/2019 17.76 17.76 16.7 16.81 253,440
02/08/2019 18.2 18.2 17.2638 17.8 17,053
02/07/2019 18 18.0139 17.3 17.66 27,597
02/06/2019 18.84 18.84 17.2776 17.94 61,817
02/05/2019 16.51 19.5 16.2499 19 267,948
02/04/2019 16.01 16.6989 16.01 16.5 14,741
02/01/2019 16.5 16.51 16.16 16.2 5,266
01/31/2019 15.94 16.63 15.94 16.48 69,616
01/30/2019 16.04 16.1679 15.4644 16.05 47,282
01/29/2019 15.95 16.52 14.69 15.43 683,746
01/28/2019 15.56 15.94 15.15 15.55 774,845
01/25/2019 16.92 16.9999 16 16.19 40,865
01/24/2019 17.68 17.68 16.27 16.81 49,579
01/23/2019 16.6 17.2515 16.13 17 58,383
01/22/2019 15.78 17.7478 14.94 16.5 168,428
01/18/2019 15.04 15.95 14.01 15.95 447,904
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for MOGU

Research Brokers before you trade

Want to trade FX?



Smart Portfolio