Register for real-time alerts, custom portfolio, and market movers
MOOO34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 235.68 | 0.00 | 0.00% | 235.68 | 235.68 | 235.68 | 2 |
| May 20 2024 | 235.68 | 0.96 | 0.41% | 236.88 | 236.88 | 235.68 | 21 |
| May 17 2024 | 234.72 | -1.26 | -0.53% | 234.72 | 234.72 | 234.72 | 1 |
| May 16 2024 | 235.98 | 0.00 | 0.00% | 235.98 | 235.98 | 235.98 | 0 |
| May 15 2024 | 235.98 | 4.14 | 1.79% | 233.68 | 236.90 | 233.68 | 152 |
| May 14 2024 | 231.84 | 0.00 | 0.00% | 231.84 | 231.84 | 231.84 | 0 |
| May 13 2024 | 231.84 | 0.00 | 0.00% | 231.84 | 231.84 | 231.84 | 0 |
| May 10 2024 | 231.84 | 2.76 | 1.20% | 230.46 | 231.84 | 230.46 | 12 |
| May 09 2024 | 229.08 | 3.87 | 1.72% | 229.08 | 229.08 | 229.08 | 30 |
| May 08 2024 | 225.21 | 4.11 | 1.86% | 225.94 | 225.94 | 225.21 | 1,001 |
| May 07 2024 | 221.10 | 0.00 | 0.00% | 221.10 | 221.10 | 221.10 | 0 |
| May 06 2024 | 221.10 | 0.00 | 0.00% | 221.74 | 221.74 | 221.10 | 13 |
| May 03 2024 | 221.10 | -3.90 | -1.73% | 221.10 | 221.10 | 221.00 | 6 |
| May 02 2024 | 225.00 | -2.04 | -0.90% | 225.00 | 225.00 | 225.00 | 10 |
| Apr 30 2024 | 227.04 | 2.86 | 1.28% | 227.71 | 227.71 | 227.04 | 1,000 |
| Apr 29 2024 | 224.18 | 2.18 | 0.98% | 223.30 | 224.84 | 222.31 | 732 |
| Apr 26 2024 | 222.00 | -2.05 | -0.91% | 224.62 | 224.62 | 222.00 | 3 |
| Apr 25 2024 | 224.05 | 2.29 | 1.03% | 224.05 | 224.05 | 224.05 | 3 |
| Apr 24 2024 | 221.76 | 1.10 | 0.50% | 220.66 | 221.76 | 220.66 | 4 |
| Apr 23 2024 | 220.66 | 0.00 | 0.00% | 220.66 | 220.66 | 220.66 | 0 |
| Apr 22 2024 | 220.66 | 2.20 | 1.01% | 219.78 | 220.66 | 219.78 | 32 |
| Apr 19 2024 | 218.46 | 5.73 | 2.69% | 218.46 | 218.46 | 218.46 | 14 |
| Apr 18 2024 | 212.73 | 0.00 | 0.00% | 212.73 | 212.73 | 212.73 | 0 |
| Apr 17 2024 | 212.73 | 0.00 | 0.00% | 212.73 | 212.73 | 212.73 | 0 |
| Apr 16 2024 | 212.73 | 0.00 | 0.00% | 212.73 | 212.73 | 212.73 | 0 |
| Apr 15 2024 | 212.73 | 1.47 | 0.70% | 212.73 | 212.73 | 212.73 | 12 |
| Apr 12 2024 | 211.26 | -0.02 | -0.01% | 212.00 | 212.00 | 211.26 | 39 |
| Apr 11 2024 | 211.28 | 5.26 | 2.55% | 210.00 | 211.28 | 210.00 | 2 |
| Apr 10 2024 | 206.02 | -4.19 | -1.99% | 206.02 | 206.02 | 206.02 | 1 |
| Apr 09 2024 | 210.21 | -1.47 | -0.69% | 211.68 | 211.68 | 210.21 | 4 |
| Apr 08 2024 | 211.68 | 1.28 | 0.61% | 211.68 | 211.68 | 211.68 | 10 |
| Apr 05 2024 | 210.40 | 0.00 | 0.00% | 210.40 | 210.40 | 210.40 | 5 |
| Apr 04 2024 | 210.40 | -5.49 | -2.54% | 210.40 | 210.40 | 210.40 | 6 |
| Apr 03 2024 | 215.89 | -2.11 | -0.97% | 218.24 | 218.24 | 215.89 | 901 |
| Apr 02 2024 | 218.00 | -1.12 | -0.51% | 218.00 | 218.00 | 218.00 | 1 |
| Apr 01 2024 | 219.12 | 0.22 | 0.10% | 219.12 | 219.12 | 219.12 | 6 |
| Mar 28 2024 | 218.90 | 4.18 | 1.95% | 218.90 | 218.90 | 218.90 | 6 |
| Mar 27 2024 | 214.72 | 0.00 | 0.00% | 214.72 | 214.72 | 214.72 | 0 |
| Mar 26 2024 | 214.72 | -0.28 | -0.13% | 216.26 | 216.26 | 214.72 | 10 |
| Mar 25 2024 | 215.00 | 0.94 | 0.44% | 215.00 | 215.00 | 215.00 | 1 |
| Mar 22 2024 | 214.06 | -10.58 | -4.71% | 218.89 | 218.89 | 214.06 | 37 |
| Mar 21 2024 | 224.64 | 3.39 | 1.53% | 221.25 | 224.64 | 221.25 | 28 |
| Mar 20 2024 | 221.25 | -2.49 | -1.11% | 223.86 | 223.86 | 221.25 | 3 |
| Mar 19 2024 | 223.74 | 4.84 | 2.21% | 226.16 | 226.60 | 223.08 | 1,309 |
| Mar 18 2024 | 218.90 | -0.98 | -0.45% | 219.88 | 219.88 | 218.90 | 5 |
| Mar 15 2024 | 219.88 | -0.12 | -0.05% | 220.88 | 220.88 | 219.88 | 26 |
| Mar 14 2024 | 220.00 | 6.00 | 2.80% | 214.00 | 221.32 | 214.00 | 61 |
| Mar 13 2024 | 214.00 | 0.00 | 0.00% | 214.00 | 214.00 | 214.00 | 0 |
| Mar 12 2024 | 214.00 | 3.58 | 1.70% | 214.00 | 214.00 | 214.00 | 35 |
| Mar 11 2024 | 210.42 | 1.05 | 0.50% | 210.42 | 210.42 | 210.42 | 1 |
| Mar 08 2024 | 209.37 | 4.57 | 2.23% | 208.53 | 209.37 | 208.11 | 480 |
| Mar 07 2024 | 204.80 | -1.00 | -0.49% | 205.80 | 205.80 | 204.80 | 12 |
| Mar 06 2024 | 205.80 | 7.21 | 3.63% | 199.80 | 205.80 | 199.80 | 7 |
| Mar 05 2024 | 198.59 | 3.29 | 1.68% | 197.50 | 198.59 | 197.50 | 4 |
| Mar 04 2024 | 195.30 | -8.10 | -3.98% | 197.02 | 197.02 | 195.30 | 5 |
| Mar 01 2024 | 203.40 | 0.00 | 0.00% | 203.40 | 203.40 | 203.40 | 0 |
| Feb 29 2024 | 203.40 | 2.40 | 1.19% | 203.40 | 203.40 | 203.40 | 1 |
| Feb 28 2024 | 201.00 | -2.70 | -1.33% | 201.00 | 201.00 | 201.00 | 7 |
| Feb 27 2024 | 203.70 | 0.00 | 0.00% | 203.70 | 203.70 | 203.70 | 0 |
| Feb 26 2024 | 203.70 | -2.10 | -1.02% | 203.28 | 203.70 | 203.28 | 3 |
| Feb 23 2024 | 205.80 | 3.80 | 1.88% | 205.00 | 205.80 | 205.00 | 68 |
| Feb 22 2024 | 202.00 | 2.00 | 1.00% | 200.00 | 202.00 | 200.00 | 101 |
