Register for real-time alerts, custom portfolio, and market movers
MOCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 128.70 | -0.400 | -0.31% | 129.10 | 130.90 | 127.70 | 2,300,483.00 |
| May 30 2024 | 129.10 | -2.20 | -1.68% | 131.20 | 131.70 | 128.50 | 2,924,832.00 |
| May 29 2024 | 131.30 | -0.100 | -0.08% | 131.10 | 132.30 | 130.80 | 2,563,492.00 |
| May 28 2024 | 131.40 | -1.80 | -1.35% | 134.90 | 134.90 | 130.60 | 5,203,948.00 |
| May 27 2024 | 133.20 | -0.100 | -0.08% | 133.00 | 134.10 | 130.90 | 3,002,646.00 |
| May 26 2024 | 133.30 | -0.200 | -0.15% | 133.40 | 135.50 | 132.60 | 2,439,340.00 |
| May 25 2024 | 133.50 | 0.600 | 0.45% | 132.90 | 133.90 | 131.60 | 2,427,966.00 |
| May 24 2024 | 132.90 | -1.80 | -1.34% | 134.60 | 135.90 | 131.50 | 3,423,901.00 |
| May 23 2024 | 134.70 | 1.30 | 0.97% | 133.40 | 137.70 | 131.30 | 11,223,480.00 |
| May 22 2024 | 133.40 | -3.40 | -2.49% | 136.50 | 137.40 | 133.00 | 5,574,861.00 |
| May 21 2024 | 136.80 | -0.600 | -0.44% | 137.40 | 137.70 | 134.90 | 5,143,400.00 |
| May 20 2024 | 137.40 | 4.70 | 3.54% | 132.70 | 137.60 | 130.60 | 4,851,631.00 |
| May 19 2024 | 132.70 | -3.60 | -2.64% | 136.10 | 137.10 | 132.20 | 1,715,174.00 |
| May 18 2024 | 136.30 | 0.200 | 0.15% | 136.30 | 137.70 | 135.10 | 1,933,282.00 |
| May 17 2024 | 136.10 | 2.20 | 1.64% | 133.80 | 137.00 | 132.40 | 2,908,038.00 |
| May 16 2024 | 133.90 | -1.90 | -1.40% | 134.90 | 136.40 | 132.60 | 3,512,079.00 |
| May 15 2024 | 135.80 | 5.20 | 3.98% | 130.30 | 136.50 | 128.80 | 5,911,534.00 |
| May 14 2024 | 130.60 | 0.300 | 0.23% | 131.20 | 136.10 | 130.00 | 11,493,026.00 |
| May 13 2024 | 130.30 | -3.80 | -2.83% | 134.00 | 134.10 | 128.00 | 3,799,495.00 |
| May 12 2024 | 134.10 | -0.700 | -0.52% | 134.40 | 135.40 | 133.70 | 1,701,592.00 |
| May 11 2024 | 134.80 | -1.50 | -1.10% | 136.70 | 136.70 | 133.70 | 2,566,768.00 |
| May 10 2024 | 136.30 | -1.50 | -1.09% | 137.80 | 139.40 | 135.50 | 3,914,174.00 |
| May 09 2024 | 137.80 | 1.30 | 0.95% | 137.00 | 138.00 | 133.80 | 3,595,307.00 |
| May 08 2024 | 136.50 | -0.100 | -0.07% | 136.10 | 141.00 | 135.20 | 8,903,720.00 |
| May 07 2024 | 136.60 | -3.20 | -2.29% | 143.00 | 147.40 | 136.00 | 13,796,923.00 |
| May 06 2024 | 139.80 | -1.10 | -0.78% | 140.70 | 142.50 | 139.10 | 7,237,865.00 |
| May 05 2024 | 140.90 | -0.300 | -0.21% | 141.10 | 141.70 | 137.90 | 4,929,049.00 |
| May 04 2024 | 141.20 | 0.800 | 0.57% | 140.40 | 142.50 | 138.60 | 3,268,991.00 |
| May 03 2024 | 140.40 | 5.10 | 3.77% | 135.20 | 142.00 | 134.20 | 6,541,198.00 |
| May 02 2024 | 135.30 | -1.70 | -1.24% | 136.20 | 138.10 | 130.40 | 4,890,821.00 |
| May 01 2024 | 137.00 | 0.300 | 0.22% | 138.40 | 138.40 | 126.10 | 8,682,635.00 |
| Apr 30 2024 | 136.70 | -3.40 | -2.43% | 140.00 | 143.10 | 134.80 | 9,224,641.00 |
| Apr 29 2024 | 140.10 | -1.10 | -0.78% | 141.60 | 152.30 | 136.00 | 13,134,893.00 |
| Apr 28 2024 | 141.20 | -5.10 | -3.49% | 146.40 | 147.50 | 141.00 | 3,121,416.00 |
| Apr 27 2024 | 146.30 | 0.600 | 0.41% | 145.70 | 147.00 | 139.70 | 4,132,532.00 |
| Apr 26 2024 | 145.70 | 0.800 | 0.55% | 144.90 | 147.20 | 142.10 | 4,047,661.00 |
| Apr 25 2024 | 144.90 | -3.60 | -2.42% | 148.20 | 149.00 | 142.10 | 7,532,068.00 |
| Apr 24 2024 | 148.50 | -9.30 | -5.89% | 158.60 | 159.00 | 147.60 | 12,809,448.00 |
| Apr 23 2024 | 157.80 | 6.10 | 4.02% | 159.30 | 162.50 | 152.30 | 32,571,571.00 |
| Apr 22 2024 | 151.70 | 3.70 | 2.50% | 148.40 | 152.80 | 146.60 | 4,295,147.00 |
| Apr 21 2024 | 148.00 | 1.90 | 1.30% | 148.40 | 151.80 | 144.70 | 7,379,796.00 |
| Apr 20 2024 | 146.10 | 6.90 | 4.96% | 138.20 | 149.10 | 137.30 | 6,266,084.00 |
| Apr 19 2024 | 139.20 | 0.700 | 0.51% | 139.40 | 140.90 | 129.60 | 8,048,142.00 |
| Apr 18 2024 | 138.50 | 3.50 | 2.59% | 135.00 | 139.70 | 130.70 | 6,859,225.00 |
| Apr 17 2024 | 135.00 | -4.50 | -3.23% | 139.30 | 140.80 | 133.00 | 6,990,498.00 |
| Apr 16 2024 | 139.50 | -1.50 | -1.06% | 141.00 | 143.20 | 133.50 | 6,788,706.00 |
| Apr 15 2024 | 141.00 | -3.30 | -2.29% | 147.70 | 150.00 | 138.20 | 9,395,809.00 |
| Apr 14 2024 | 144.30 | 6.60 | 4.79% | 137.40 | 145.00 | 133.20 | 10,275,363.00 |
| Apr 13 2024 | 137.70 | -17.90 | -11.50% | 155.20 | 155.90 | 132.60 | 11,128,754.00 |
| Apr 12 2024 | 155.60 | -13.70 | -8.09% | 171.60 | 171.60 | 152.20 | 12,134,565.00 |
| Apr 11 2024 | 169.30 | 5.10 | 3.11% | 164.30 | 169.60 | 161.50 | 8,221,723.00 |
| Apr 10 2024 | 164.20 | 0.100 | 0.06% | 164.30 | 166.90 | 159.00 | 9,233,127.00 |
| Apr 09 2024 | 164.10 | -6.30 | -3.70% | 170.80 | 171.40 | 162.50 | 8,211,905.00 |
| Apr 08 2024 | 170.40 | 4.60 | 2.77% | 165.80 | 171.40 | 159.60 | 11,415,844.00 |
| Apr 07 2024 | 165.80 | 0.800 | 0.48% | 164.80 | 167.00 | 163.20 | 4,087,432.00 |
| Apr 06 2024 | 165.00 | 2.80 | 1.73% | 162.20 | 165.30 | 160.30 | 4,855,573.00 |
| Apr 05 2024 | 162.20 | -3.60 | -2.17% | 167.60 | 167.60 | 157.00 | 8,901,662.00 |
| Apr 04 2024 | 165.80 | 7.40 | 4.67% | 158.40 | 166.40 | 153.30 | 9,773,259.00 |
| Apr 03 2024 | 158.40 | 0.300 | 0.19% | 157.60 | 161.50 | 150.10 | 9,425,512.00 |
| Apr 02 2024 | 158.10 | -10.30 | -6.12% | 170.90 | 177.90 | 154.60 | 21,349,661.00 |
| Apr 01 2024 | 168.40 | -12.50 | -6.91% | 182.40 | 184.30 | 163.00 | 16,474,558.00 |
| Mar 31 2024 | 180.90 | 2.60 | 1.46% | 179.70 | 182.00 | 177.30 | 5,970,609.00 |
| Mar 30 2024 | 178.30 | -2.40 | -1.33% | 179.70 | 180.50 | 176.20 | 6,420,485.00 |
| Mar 29 2024 | 180.70 | -3.20 | -1.74% | 185.10 | 190.30 | 177.60 | 18,634,578.00 |
| Mar 28 2024 | 183.90 | -6.70 | -3.52% | 187.00 | 188.20 | 177.90 | 17,137,150.00 |
| Mar 27 2024 | 190.60 | 5.00 | 2.69% | 185.20 | 203.20 | 176.00 | 40,908,509.00 |
| Mar 26 2024 | 185.60 | 9.50 | 5.39% | 177.10 | 190.50 | 176.70 | 26,799,283.00 |
| Mar 25 2024 | 176.10 | 8.80 | 5.26% | 166.90 | 176.40 | 165.60 | 12,835,825.00 |
| Mar 24 2024 | 167.30 | 4.10 | 2.51% | 162.90 | 167.50 | 160.60 | 8,910,879.00 |
| Mar 23 2024 | 163.20 | 4.60 | 2.90% | 161.00 | 165.30 | 156.50 | 9,206,136.00 |
| Mar 22 2024 | 158.60 | -5.20 | -3.17% | 163.50 | 164.50 | 155.30 | 11,935,535.00 |
| Mar 21 2024 | 163.80 | 1.10 | 0.68% | 162.90 | 169.60 | 160.20 | 23,598,307.00 |
| Mar 20 2024 | 162.70 | 12.60 | 8.39% | 150.30 | 163.90 | 144.00 | 21,991,503.00 |
| Mar 19 2024 | 150.10 | -16.20 | -9.74% | 167.50 | 168.40 | 146.00 | 28,928,080.00 |
| Mar 18 2024 | 166.30 | -12.30 | -6.89% | 178.20 | 178.70 | 166.00 | 20,274,788.00 |
| Mar 17 2024 | 178.60 | 3.10 | 1.77% | 175.00 | 179.60 | 158.40 | 36,173,240.00 |
| Mar 16 2024 | 175.50 | -29.80 | -14.52% | 199.80 | 201.30 | 171.40 | 43,946,475.00 |
| Mar 15 2024 | 205.30 | 14.20 | 7.43% | 196.40 | 231.50 | 193.60 | 65,822,470.00 |
| Mar 14 2024 | 191.10 | 2.10 | 1.11% | 190.60 | 202.00 | 173.90 | 34,702,980.00 |
| Mar 13 2024 | 189.00 | 4.50 | 2.44% | 182.80 | 190.90 | 179.60 | 24,770,036.00 |
| Mar 12 2024 | 184.50 | 5.40 | 3.02% | 178.10 | 190.50 | 173.00 | 36,241,476.00 |
| Mar 11 2024 | 179.10 | 9.00 | 5.29% | 170.30 | 182.40 | 160.10 | 33,409,151.00 |
| Mar 10 2024 | 170.10 | -0.600 | -0.35% | 170.60 | 176.40 | 167.00 | 27,524,357.00 |
| Mar 09 2024 | 170.70 | 0.00 | 0.00% | 170.70 | 170.70 | 170.70 | 0.00 |
| Mar 08 2024 | 170.70 | 7.70 | 4.72% | 167.80 | 180.10 | 165.00 | 48,650,246.00 |
| Mar 07 2024 | 163.00 | 3.80 | 2.39% | 157.00 | 164.10 | 156.50 | 31,623,079.00 |
| Mar 06 2024 | 159.20 | 5.60 | 3.65% | 153.60 | 159.90 | 141.90 | 27,194,828.00 |
| Mar 05 2024 | 153.60 | -10.20 | -6.23% | 160.20 | 163.40 | 145.80 | 36,657,603.00 |
| Mar 04 2024 | 163.80 | 8.40 | 5.41% | 158.20 | 164.00 | 152.00 | 37,801,940.00 |
| Mar 03 2024 | 155.40 | -7.00 | -4.31% | 158.70 | 159.60 | 144.50 | 29,140,503.00 |
| Mar 02 2024 | 162.40 | 9.60 | 6.28% | 157.00 | 169.80 | 154.60 | 47,583,842.00 |
