Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Mogu Inc ADR (NY: MOGU )

1.985 -0.115 (-5.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Aug 30, 2024 2.040 102 -0.02(-0.87%)
Aug 29, 2024 2.010 2.058 2.010 2.058 802 +0.07(+3.42%)
Aug 28, 2024 2.090 2.120 1.810 1.990 7,714 -0.13(-6.13%)
Aug 27, 2024 2.130 2.130 2.120 2.120 519 -0.06(-2.71%)
Aug 26, 2024 2.240 2.240 2.179 2.179 410 -0.03(-1.40%)
Aug 23, 2024 2.080 2.260 2.080 2.210 3,889 +0.02(+0.91%)
Aug 22, 2024 2.200 2.250 2.190 2.190 860 -0.09(-3.95%)
Aug 21, 2024 2.060 2.320 2.060 2.280 36,581 +0.09(+4.35%)
Aug 20, 2024 2.212 2.308 2.100 2.185 5,144 -0.04(-1.58%)
Aug 19, 2024 2.050 2.330 2.050 2.220 39,257 -0.04(-1.77%)
Aug 16, 2024 2.260 2.260 2.260 2.260 464 +0.01(+0.44%)
Aug 15, 2024 2.310 2.310 2.250 2.250 552 +0.02(+0.90%)
Aug 14, 2024 2.220 2.255 2.210 2.230 2,952 +0.05(+2.29%)
Aug 13, 2024 2.130 2.210 2.130 2.180 942 -0.07(-3.11%)
Aug 12, 2024 2.110 2.330 2.010 2.250 17,907 +0.08(+3.69%)
Aug 09, 2024 2.170 2.170 2.170 2.170 514 +0.05(+2.36%)
Aug 08, 2024 2.110 2.120 2.110 2.120 438 +0.01(+0.53%)
Aug 07, 2024 2.280 2.280 2.101 2.109 3,357 -0.12(-5.37%)
Aug 06, 2024 2.500 2.500 2.010 2.228 41,577 -0.11(-4.76%)
Aug 05, 2024 2.850 2.870 2.340 2.340 15,158 -0.33(-12.20%)
Aug 02, 2024 2.120 2.900 2.120 2.665 106,373 +0.51(+23.95%)
Aug 01, 2024 2.280 2.410 2.150 2.150 4,766 -0.03(-1.37%)
Jul 31, 2024 2.160 2.390 2.160 2.180 1,583 -0.20(-8.40%)
Jul 30, 2024 2.320 2.420 2.175 2.380 4,855 -0.08(-3.25%)
Jul 29, 2024 2.350 2.460 2.350 2.460 1,165 +0.15(+6.49%)
Jul 26, 2024 2.240 2.310 2.240 2.310 597 +0.04(+1.76%)
Jul 25, 2024 2.160 2.270 2.160 2.270 1,768 -0.02(-0.87%)
Jul 23, 2024 2.290 102 -0.06(-2.55%)
Jul 22, 2024 2.310 2.492 2.310 2.350 5,671 -0.10(-4.08%)
Jul 19, 2024 2.600 2.600 2.450 2.450 695 -0.01(-0.41%)
Jul 18, 2024 2.430 2.540 2.310 2.460 1,968 +0.01(+0.41%)
Jul 17, 2024 2.650 2.650 2.260 2.450 3,553 -0.11(-4.48%)
Jul 16, 2024 2.540 2.748 2.480 2.565 6,058 +0.11(+4.69%)
Jul 15, 2024 2.550 2.590 2.410 2.450 1,681 -0.10(-3.92%)
Jul 12, 2024 2.540 2.750 2.540 2.550 6,514 -0.15(-5.56%)
Jul 10, 2024 2.700 87 +0.17(+6.72%)
Jul 09, 2024 2.360 2.555 2.360 2.530 2,936 +0.07(+2.85%)
Jul 08, 2024 2.440 2.520 2.440 2.460 1,209 -0.02(-0.81%)
Jul 05, 2024 2.445 2.480 2.445 2.480 3,672 -0.02(-0.80%)
Jul 03, 2024 2.370 2.590 2.280 2.500 5,260 +0.23(+10.13%)
Jul 02, 2024 2.350 2.380 2.230 2.270 2,744 -0.03(-1.30%)
Jul 01, 2024 2.260 2.550 2.190 2.300 13,694 -0.10(-4.17%)
Jun 28, 2024 2.340 2.500 2.340 2.400 4,136 +0.02(+0.63%)
Jun 27, 2024 2.510 2.620 2.385 2.385 1,902 -0.25(-9.32%)
Jun 26, 2024 2.520 2.650 2.290 2.630 7,011 +0.04(+1.54%)
Jun 25, 2024 2.650 2.680 2.585 2.590 2,288 -0.06(-2.17%)
Jun 24, 2024 2.850 2.900 2.600 2.647 46,661 -0.18(-6.45%)
Jun 21, 2024 2.740 2.850 2.740 2.830 5,129 +0.09(+3.28%)
Jun 20, 2024 2.730 2.820 2.730 2.740 2,507 -0.08(-2.84%)
Jun 18, 2024 2.740 2.880 2.740 2.820 4,711 -0.03(-1.05%)
Jun 17, 2024 3.050 3.090 2.500 2.850 39,170 -0.20(-6.56%)
Jun 14, 2024 2.480 3.580 2.380 3.050 88,016 +0.60(+24.49%)
Jun 13, 2024 2.290 2.450 2.290 2.450 10,616 +0.28(+12.90%)
Jun 12, 2024 2.380 2.380 2.170 2.170 2,449 -0.23(-9.58%)
Jun 11, 2024 2.240 2.400 2.245 2.400 2,744 +0.08(+3.45%)
Jun 10, 2024 2.500 2.500 2.210 2.320 1,444 -0.12(-4.91%)
Jun 07, 2024 2.370 2.480 2.370 2.440 1,102 +0.34(+16.19%)
Jun 06, 2024 2.200 2.200 2.100 2.100 6,899 -0.26(-11.02%)
Jun 05, 2024 2.100 2.360 2.100 2.360 2,346 +0.19(+8.76%)
Jun 04, 2024 2.340 2.340 2.170 2.170 482 -0.21(-8.82%)
May 31, 2024 2.380 164 +0.04(+1.71%)
May 30, 2024 2.140 2.370 2.140 2.340 2,468 +0.10(+4.63%)
May 29, 2024 2.180 2.350 2.180 2.236 2,074 -0.07(-3.18%)
May 28, 2024 2.330 2.330 2.120 2.310 2,630 +0.09(+4.06%)
May 24, 2024 2.065 2.220 2.060 2.220 2,663 +0.22(+10.99%)
May 23, 2024 2.090 2.140 2.000 2.000 8,253 -0.15(-6.98%)
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%)
Oct 02, 2023 2.198 2.275 2.180 2.275 6,041 +0.17(+8.33%)
Sep 29, 2023 2.105 2.105 2.020 2.100 714 -0.10(-4.54%)
Sep 28, 2023 2.200 2.200 2.200 2.200 265 +0.18(+8.91%)
Sep 27, 2023 2.020 2.020 2.020 2.020 287 -0.04(-1.94%)
Sep 25, 2023 2.060 117 +0.05(+2.49%)
Sep 22, 2023 1.950 2.010 1.950 2.010 632 +0.05(+2.55%)
Sep 21, 2023 1.990 1.995 1.910 1.960 1,624 -0.13(-6.22%)
Sep 20, 2023 2.091 2.091 2.090 2.090 1,058 -0.01(-0.48%)
Sep 19, 2023 2.040 2.100 2.040 2.100 1,383 +0.02(+0.96%)
Sep 18, 2023 2.070 2.087 2.070 2.080 943 -0.01(-0.48%)
Sep 15, 2023 2.060 2.090 2.060 2.090 1,014 +0.01(+0.47%)
Sep 14, 2023 1.985 2.080 1.985 2.080 732 +0.01(+0.49%)
Sep 13, 2023 2.083 2.083 2.070 2.070 753 -0.01(-0.48%)
Sep 12, 2023 2.060 2.080 2.060 2.080 7,522 +0.00(+0.24%)
Sep 11, 2023 2.090 2.100 2.075 2.075 16,542 +0.18(+9.21%)
Sep 08, 2023 1.900 1.900 1.900 1.900 777 -0.02(-1.04%)
Sep 07, 2023 1.930 2.000 1.920 1.920 2,553 -0.09(-4.48%)
Sep 06, 2023 1.880 2.010 1.880 2.010 2,076 +0.07(+3.61%)
Sep 05, 2023 1.860 1.990 1.860 1.940 11,480 -0.06(-3.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.