Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogu Inc ADR (NY: MOGU )

2.000 -0.150 (-6.98%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 2.230 2.230 2.110 2.150 6,909 -0.10(-4.44%)
May 21, 2024 2.270 2.270 2.220 2.250 6,934 -0.03(-1.32%)
May 20, 2024 2.420 2.503 2.270 2.280 11,674 -0.07(-2.97%)
May 17, 2024 2.110 2.426 2.090 2.350 10,842 -0.07(-2.89%)
May 16, 2024 2.420 2.750 2.300 2.420 26,245 +0.13(+5.68%)
May 15, 2024 2.150 2.500 2.141 2.290 14,834 +0.22(+10.74%)
May 14, 2024 2.100 2.100 1.950 2.068 16,056 +0.24(+13.01%)
May 13, 2024 1.830 1.830 1.830 1.830 259 -0.06(-3.17%)
May 10, 2024 1.900 1.936 1.825 1.890 10,339 +0.00(+0.00%)
May 09, 2024 1.860 1.890 1.860 1.890 2,334 -0.07(-3.57%)
May 08, 2024 1.810 1.990 1.810 1.960 5,306 +0.13(+7.10%)
May 01, 2024 1.830 57 -0.19(-9.25%)
Apr 30, 2024 1.750 2.017 1.750 2.017 5,171 +0.19(+10.20%)
Apr 29, 2024 1.830 1.830 1.830 1.830 713 -0.02(-1.08%)
Apr 26, 2024 1.880 1.880 1.750 1.850 7,441 -0.08(-4.15%)
Apr 25, 2024 1.930 1.930 1.930 1.930 169 +0.15(+8.43%)
Apr 24, 2024 2.080 2.080 1.780 1.780 1,241 -0.30(-14.42%)
Apr 22, 2024 2.080 32 +0.09(+4.52%)
Apr 19, 2024 1.840 1.990 1.840 1.990 5,823 +0.11(+5.85%)
Apr 18, 2024 1.710 1.880 1.630 1.880 1,083 -0.02(-1.05%)
Apr 16, 2024 1.900 0 +0.04(+2.15%)
Apr 15, 2024 1.860 1.860 1.860 1.860 380 -0.11(-5.58%)
Apr 12, 2024 1.970 1.970 1.970 1.970 1,012 -0.15(-7.08%)
Apr 11, 2024 2.300 2.300 2.120 2.120 632 -0.18(-7.83%)
Apr 10, 2024 2.200 2.300 2.200 2.300 1,078 +0.20(+9.52%)
Apr 09, 2024 1.820 2.100 1.820 2.100 11,182 +0.20(+10.53%)
Apr 08, 2024 1.900 1.900 1.620 1.900 7,898 +0.01(+0.80%)
Apr 05, 2024 1.860 1.890 1.860 1.885 728 +0.01(+0.40%)
Apr 03, 2024 1.877 75 -0.07(-3.47%)
Apr 02, 2024 1.870 1.945 1.870 1.945 776 +0.05(+2.37%)
Apr 01, 2024 1.900 1.900 1.900 1.900 286 +0.01(+0.53%)
Mar 28, 2024 1.850 1.890 1.850 1.890 1,060 +0.02(+1.07%)
Mar 27, 2024 1.900 1.900 1.870 1.870 3,596 -0.03(-1.58%)
Mar 26, 2024 1.900 1.920 1.870 1.900 4,856 +0.00(+0.00%)
Mar 25, 2024 1.900 1.910 1.900 1.900 6,477 +0.03(+1.60%)
Mar 22, 2024 1.880 1.880 1.870 1.870 1,446 -0.00(-0.01%)
Mar 21, 2024 1.900 1.900 1.870 1.870 3,548 -0.03(-1.57%)
Mar 20, 2024 1.860 1.910 1.860 1.900 592 +0.04(+2.15%)
Mar 19, 2024 1.830 1.890 1.830 1.860 2,043 -0.04(-2.11%)
Mar 18, 2024 1.910 1.910 1.900 1.900 13,372 +0.00(+0.00%)
Mar 15, 2024 1.900 1.900 1.900 1.900 468 +0.02(+1.11%)
Mar 14, 2024 1.879 1.879 1.879 1.879 164 +0.01(+0.49%)
Mar 13, 2024 1.800 1.870 1.800 1.870 416 -0.02(-1.06%)
Mar 12, 2024 1.890 1.890 1.890 1.890 214 -0.09(-4.55%)
Mar 11, 2024 1.950 2.060 1.896 1.980 4,692 +0.13(+7.03%)
Mar 08, 2024 1.950 1.990 1.800 1.850 8,982 -0.11(-5.85%)
Mar 07, 2024 1.970 1.970 1.950 1.965 2,417 -0.01(-0.76%)
Mar 06, 2024 2.090 2.090 1.970 1.980 6,695 +0.03(+1.54%)
Mar 05, 2024 2.260 2.480 1.950 1.950 7,984 -0.04(-2.01%)
Mar 04, 2024 1.910 2.309 1.910 1.990 5,618 +0.02(+1.02%)
Mar 01, 2024 1.940 1.990 1.940 1.970 2,575 +0.01(+0.51%)
Feb 29, 2024 1.960 1.960 1.960 1.960 5,125 +0.00(+0.06%)
Feb 28, 2024 1.940 1.959 1.880 1.959 1,184 -0.01(-0.57%)
Feb 27, 2024 1.770 1.970 1.770 1.970 4,434 -0.00(-0.10%)
Feb 23, 2024 1.972 115 -0.00(-0.14%)
Feb 22, 2024 1.880 1.975 1.880 1.975 1,658 +0.07(+3.94%)
Feb 21, 2024 1.908 1.910 1.887 1.900 3,461 -0.06(-2.81%)
Feb 20, 2024 1.920 1.990 1.910 1.955 10,065 -0.04(-2.13%)
Feb 16, 2024 2.000 2.070 1.955 1.998 15,953 +0.01(+0.38%)
Feb 15, 2024 1.890 1.990 1.880 1.990 1,493 -0.03(-1.56%)
Feb 14, 2024 2.130 2.130 2.022 2.022 761 +0.00(+0.07%)
Feb 12, 2024 2.020 147 -0.01(-0.49%)
Feb 09, 2024 2.035 2.035 2.030 2.030 787 -0.02(-0.75%)
Feb 08, 2024 2.050 2.074 2.040 2.045 3,401 +0.02(+0.76%)
Feb 07, 2024 2.030 2.040 2.030 2.030 775 +0.00(+0.00%)
Feb 06, 2024 2.030 2.040 2.030 2.030 2,412 +0.00(+0.00%)
Feb 05, 2024 2.030 2.050 2.030 2.030 3,194 -0.02(-0.73%)
Feb 02, 2024 2.045 2.045 2.045 2.045 299 +0.05(+2.76%)
Feb 01, 2024 1.850 1.990 1.850 1.990 1,384 +0.08(+4.19%)
Jan 31, 2024 1.800 1.920 1.800 1.910 2,873 +0.06(+3.24%)
Jan 30, 2024 1.850 1.850 1.850 1.850 188 -0.12(-6.02%)
Jan 26, 2024 1.968 130 +0.17(+9.36%)
Jan 25, 2024 1.830 1.885 1.800 1.800 9,846 -0.17(-8.63%)
Jan 23, 2024 1.970 176 +0.01(+0.45%)
Jan 22, 2024 1.800 1.961 1.800 1.961 940 -0.17(-7.92%)
Jan 19, 2024 2.150 2.150 2.080 2.130 1,690 +0.00(+0.00%)
Jan 18, 2024 2.050 2.140 2.010 2.130 8,015 -0.02(-0.88%)
Jan 17, 2024 2.050 2.149 2.050 2.149 2,815 +0.09(+4.31%)
Jan 16, 2024 2.030 2.100 2.060 2.060 3,399 +0.02(+1.00%)
Jan 12, 2024 2.050 2.105 2.040 2.040 629 -0.06(-2.86%)
Jan 11, 2024 2.100 2.100 2.030 2.100 2,323 +0.09(+4.48%)
Jan 10, 2024 1.990 2.050 1.990 2.010 2,553 -0.04(-1.95%)
Jan 09, 2024 2.070 2.070 2.050 2.050 961 +0.01(+0.49%)
Jan 08, 2024 2.010 2.065 2.010 2.040 557 -0.05(-2.39%)
Jan 05, 2024 2.090 2.090 2.090 2.090 672 +0.05(+2.45%)
Jan 04, 2024 1.980 2.040 1.980 2.040 3,050 +0.10(+5.15%)
Jan 02, 2024 1.940 175 +0.03(+1.57%)
Dec 29, 2023 2.030 2.036 1.910 1.910 3,284 -0.24(-11.16%)
Dec 28, 2023 2.150 2.150 2.150 2.150 728 +0.09(+4.62%)
Dec 27, 2023 2.010 2.055 2.010 2.055 1,962 +0.04(+1.73%)
Dec 26, 2023 1.960 2.030 1.960 2.020 2,624 +0.00(+0.00%)
Dec 22, 2023 2.020 2.020 2.020 2.020 397 -0.13(-6.04%)
Dec 21, 2023 2.230 2.230 2.066 2.150 1,592 +0.06(+2.87%)
Dec 20, 2023 2.250 2.250 2.050 2.090 8,809 +0.12(+6.09%)
Dec 19, 2023 1.980 2.100 1.960 1.970 8,992 -0.01(-0.70%)
Dec 18, 2023 1.984 1.984 1.984 1.984 1,591 -0.03(-1.55%)
Dec 14, 2023 2.015 390 +0.04(+2.03%)
Dec 13, 2023 1.980 1.980 1.975 1.975 287 -0.12(-5.57%)
Dec 12, 2023 2.080 2.095 2.080 2.091 1,221 +0.09(+4.57%)
Dec 11, 2023 2.000 2.000 2.000 2.000 366 +0.05(+2.56%)
Dec 08, 2023 1.930 1.950 1.930 1.950 496 -0.06(-3.14%)
Dec 07, 2023 1.980 2.013 1.960 2.013 1,410 +0.02(+1.17%)
Dec 06, 2023 1.980 2.030 1.980 1.990 3,030 -0.01(-0.50%)
Dec 05, 2023 1.950 2.010 1.950 2.000 1,623 -0.01(-0.50%)
Dec 04, 2023 2.056 2.056 2.010 2.010 410 -0.02(-0.99%)
Dec 01, 2023 2.030 2.030 2.020 2.030 6,138 +0.02(+1.00%)
Nov 30, 2023 2.020 2.030 2.010 2.010 2,846 -0.04(-1.95%)
Nov 29, 2023 2.020 2.050 2.020 2.050 1,662 +0.01(+0.49%)
Nov 28, 2023 2.044 2.044 2.040 2.040 425 +0.02(+0.99%)
Nov 27, 2023 2.030 2.030 2.020 2.020 899 -0.01(-0.49%)
Nov 24, 2023 2.020 2.040 2.020 2.030 1,152 +0.01(+0.50%)
Nov 22, 2023 2.020 2.020 2.020 2.020 230 +0.00(+0.00%)
Nov 21, 2023 2.030 2.030 2.020 2.020 731 +0.00(+0.00%)
Nov 20, 2023 2.020 2.170 2.020 2.020 2,838 +0.00(+0.00%)
Nov 17, 2023 2.020 2.022 2.020 2.020 790 +0.00(+0.00%)
Nov 16, 2023 2.020 2.020 2.020 2.020 917 -0.01(-0.49%)
Nov 15, 2023 2.130 2.130 2.030 2.030 787 +0.01(+0.50%)
Nov 14, 2023 2.210 2.210 2.020 2.020 1,142 -0.08(-3.81%)
Nov 13, 2023 2.100 2.100 2.100 2.100 1,482 +0.09(+4.48%)
Nov 07, 2023 2.010 112 -0.08(-3.83%)
Nov 06, 2023 2.010 2.090 2.010 2.090 673 +0.08(+3.98%)
Nov 03, 2023 2.010 2.010 2.010 2.010 171 -0.10(-4.74%)
Nov 02, 2023 2.010 2.200 2.010 2.110 3,056 +0.10(+4.97%)
Nov 01, 2023 2.100 2.100 2.010 2.010 2,775 -0.11(-5.18%)
Oct 31, 2023 2.300 2.300 2.120 2.120 830 -0.13(-5.99%)
Oct 30, 2023 2.255 2.255 2.255 2.255 285 +0.15(+7.38%)
Oct 27, 2023 2.100 2.100 2.100 2.100 327 +0.01(+0.60%)
Oct 24, 2023 2.088 91 +0.08(+3.86%)
Oct 23, 2023 2.080 2.080 2.010 2.010 274 -0.07(-3.37%)
Oct 20, 2023 2.230 2.230 2.080 2.080 6,330 -0.05(-2.35%)
Oct 19, 2023 2.130 2.164 2.130 2.130 964 -0.05(-2.29%)
Oct 18, 2023 2.180 2.180 2.180 2.180 433 -0.06(-2.68%)
Oct 17, 2023 2.300 2.400 2.180 2.240 2,256 -0.01(-0.44%)
Oct 16, 2023 2.420 2.420 2.070 2.250 2,500 -0.14(-5.86%)
Oct 13, 2023 2.390 2.390 2.390 2.390 1,177 +0.28(+13.27%)
Oct 12, 2023 2.010 2.182 2.010 2.110 630 +0.10(+4.98%)
Oct 11, 2023 2.010 2.165 2.010 2.010 868 -0.00(-0.00%)
Oct 10, 2023 2.010 2.020 2.010 2.010 1,355 -0.01(-0.49%)
Oct 09, 2023 2.020 2.020 2.020 2.020 156 -0.15(-6.91%)
Oct 06, 2023 2.230 2.230 2.170 2.170 225 +0.00(+0.00%)
Oct 05, 2023 2.250 2.250 2.060 2.170 3,008 -0.06(-2.69%)
Oct 03, 2023 2.230 98 -0.04(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.