Quantcast

MorphoSys AG American Depositary Shares Historical Stock Prices

MOR 
$30.69
*  
0.64
2.13%
Get MOR Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading MOR now
Exchange:NASDAQ
Industry: Health Care
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 19-MAY-2019 TO 19-AUG-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.
16:00 30.90 30.90 30.55 30.69 46,281
08/19/2019 30.9 30.9 30.55 30.69 46,281
08/16/2019 29.87 30.19 29.83 30.05 43,048
08/15/2019 29.5 30 29.36 29.92 42,976
08/14/2019 30.02 30.18 29.43 29.52 52,895
08/13/2019 30.16 30.76 30.12 30.61 56,525
08/12/2019 30.83 30.98 30 30.07 87,820
08/09/2019 31.12 31.26 30.95 31.06 59,305
08/08/2019 31.34 31.96 31.21 31.58 153,002
08/07/2019 30.2 30.79 28.63 30.41 253,982
08/06/2019 29.42 29.53 28.93 29.05 85,206
08/05/2019 29.57 29.62 28.57 28.88 67,473
08/02/2019 29.98 29.98 29.34 29.56 64,617
08/01/2019 29.97 30.61 29.835 29.93 42,362
07/31/2019 30.12 30.46 29.785 30.03 54,568
07/30/2019 29.88 30.09 29.69 30.02 65,296
07/29/2019 30.6 30.61 30.35 30.58 80,102
07/26/2019 29.75 29.86 29.57 29.75 121,532
07/25/2019 30.03 30.1 29.29 29.39 217,985
07/24/2019 29.94 30.24 29.8 29.8 347,227
07/23/2019 29 29.14 28.815 28.88 157,870
07/22/2019 28.25 28.41 27.91 27.91 178,602
07/19/2019 28.23 28.27 27.925 27.95 129,873
07/18/2019 27.66 28.155 27.63 27.84 121,769
07/17/2019 27.32 27.56 27.25 27.3 145,576
07/16/2019 26.6 26.63 26.23 26.27 27,013
07/15/2019 25.94 26.17 25.9 26.04 22,932
07/12/2019 25.63 25.74 25.46 25.53 25,495
07/11/2019 26.04 26.04 25.24 25.42 15,608
07/10/2019 25.36 25.49 25.05 25.11 24,081
07/09/2019 24.25 24.54 24.25 24.4 18,329
07/08/2019 24.65 24.66 24.26 24.3 42,208
07/05/2019 25.55 25.55 25.21 25.32 31,492
07/03/2019 24.46 24.66 24.4214 24.53 43,721
07/02/2019 23.85 24.33 23.82 24.18 56,755
07/01/2019 24.4 24.65 24.39 24.56 63,337
06/28/2019 24.05 24.47 23.97 24.14 57,183
06/27/2019 23.51 23.87 23.49 23.87 106,670
06/26/2019 23.67 23.83 23.42 23.73 54,687
06/25/2019 25.35 25.5 24.7312 24.79 28,581
06/24/2019 26.47 26.58 26.06 26.18 68,680
06/21/2019 24.51 26.07 24.4 25.06 412,762
06/20/2019 25.05 25.19 24.735 24.86 117,138
06/19/2019 24.96 25.77 24.7 25.09 17,013
06/18/2019 24.8 25.31 24.785 25.23 40,113
06/17/2019 24.15 24.66 24.15 24.66 38,197
06/14/2019 24.79 24.87 24.67 24.84 63,124
06/13/2019 24.74 24.98 24.58 24.92 50,714
06/12/2019 24.36 24.93 23.97 24.79 78,323
06/11/2019 24.56 24.6 24 24.02 44,589
06/10/2019 23.45 23.63 23.29 23.31 24,208
06/07/2019 23.59 23.72 23.37 23.42 27,915
06/06/2019 23.47 23.7 23.04 23.29 52,687
06/05/2019 23.59 23.69 23.17 23.25 20,400
06/04/2019 23.41 23.41 23.08 23.24 24,846
06/03/2019 23.76 23.84 23.42 23.48 46,304
05/31/2019 24.01 24.48 23.81 24.01 29,527
05/30/2019 24.56 24.8 24.44 24.49 14,172
05/29/2019 25.07 25.09 24.72 24.77 19,867
05/28/2019 26.32 26.61 25.48 26.15 189,269
05/24/2019 26.13 26.45 26.07 26.41 46,301
05/23/2019 26.12 26.15 25.77 25.84 56,567
05/22/2019 27.08 27.15 26.68 26.76 467,447
05/21/2019 26.53 26.8 26.46 26.56 30,223
05/20/2019 26.19 26.42 25.99 26.17 55,253
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio