Stock Charts

Market Type

MOR - Moroil

Prices between 08/05/2023 and 08/05/2024
Trading Date Price Volume
2024-05-08 16.15 1,900
2024-05-07 16.15 2,900
2024-05-06 16.15 4,300
2024-05-03 16.20 12,700
2024-05-02 16.20 6,807
2024-04-30 16.25 1,003
2024-04-29 16.25 1,843
2024-04-26 16.25 6,000
2024-04-25 16.25 1,000
2024-04-24 16.25 2,900
2024-04-23 16.45 2
2024-04-18 16.45 100
2024-04-17 16.45 0
2024-04-16 16.45 0
2024-04-15 16.45 0
2024-04-12 16.45 1,400
2024-04-10 16.45 264
2024-04-08 16.45 500
2024-04-05 16.45 2,500
2024-04-04 16.45 3,503
2024-04-03 16.45 40
2024-04-02 16.45 0
2024-04-01 16.45 100
2024-03-29 16.45 0
2024-03-28 16.45 100
2024-03-27 16.45 0
2024-03-26 16.45 5,199
2024-03-25 16.45 2,700
2024-03-22 16.00 1,000
2024-03-21 16.00 2,500
2024-03-20 16.00 301
2024-03-19 16.00 300
2024-03-18 16.00 6,000
2024-03-15 16.00 2,278
2024-03-14 16.00 672
2024-03-13 16.30 0
2024-03-07 16.50 0
2024-03-06 16.50 0
2024-03-05 16.50 1,100
2024-03-04 16.50 0
2024-03-01 16.50 0
2024-02-29 16.50 0
2024-02-28 16.50 7,000
2024-02-27 16.50 2,229
2024-02-26 16.90 1,026
2024-02-23 17.00 300
2024-02-21 17.00 0
2024-02-20 17.00 300
2024-02-19 17.00 500
2024-02-16 17.00 373,793
2024-02-15 16.55 0
2024-02-14 16.55 600
2024-02-13 16.55 0
2024-02-12 16.55 1,000
2024-02-09 16.55 0
2024-02-08 16.55 200
2024-02-07 16.50 95
2024-02-06 16.50 700
2024-02-05 16.50 25,540
2024-02-02 17.00 69
2024-01-31 17.00 200
2024-01-30 17.00 4,300
2024-01-29 17.00 0
2024-01-26 17.00 0
2024-01-24 17.00 2,600
2024-01-22 17.00 200
2024-01-19 16.75 8,020
2024-01-18 17.00 400
2024-01-17 17.00 10,081
2024-01-15 17.50 4,200
2024-01-12 17.50 700
2024-01-11 17.50 0
2024-01-10 17.50 0
2024-01-09 17.50 1,700
2024-01-08 17.50 3,000
2024-01-05 17.50 20,833
2024-01-04 17.50 5,988
2024-01-03 17.50 100
2023-12-29 17.50 720
2023-12-28 17.50 0
2023-12-28 17.50 0
2023-12-27 17.50 0
2023-12-26 17.50 3,000
2023-12-22 17.50 0
2023-12-21 17.50 0
2023-12-20 17.50 8,000
2023-12-19 17.50 0
2023-12-18 17.50 200
2023-12-15 17.50 700
2023-12-14 17.50 5,401
2023-12-13 17.50 3,100
2023-12-12 17.50 3,500
2023-12-11 17.50 1,200
2023-12-08 17.30 0
2023-12-07 17.30 577
2023-12-06 17.30 0
2023-12-05 17.30 1,450
2023-12-04 17.25 100
2023-12-01 17.25 0
2023-11-30 17.25 3,170
2023-11-29 17.25 2,100
2023-11-28 17.75 100
2023-11-27 17.75 1,500
2023-11-24 17.75 0
2023-11-23 17.75 0
2023-11-22 17.75 133
2023-11-21 17.75 118
2023-11-20 17.75 0
2023-11-17 17.75 26
2023-11-16 17.75 0
2023-11-15 17.75 245
2023-11-14 17.00 0
2023-11-13 17.00 0
2023-11-10 17.00 0
2023-11-09 17.00 15
2023-11-08 17.00 0
2023-11-07 17.00 200
2023-11-06 17.00 2,200
2023-11-03 17.20 300
2023-10-31 17.20 0
2023-10-30 17.20 40
2023-10-27 17.20 1,650
2023-10-26 17.20 0
2023-10-25 17.20 0
2023-10-24 17.20 28,001
2023-10-23 17.20 724
2023-10-20 17.30 326
2023-10-19 17.30 0
2023-10-18 17.30 7
2023-10-17 17.30 0
2023-10-16 17.30 0
2023-10-13 17.30 8
2023-10-12 17.30 0
2023-10-11 17.30 680
2023-10-10 17.30 4,472
2023-10-09 17.30 0
2023-10-06 17.30 0
2023-10-05 17.30 6,200
2023-10-04 17.50 0
2023-10-03 17.50 0
2023-10-02 17.50 30
2023-09-29 17.50 0
2023-09-28 17.50 24,460
2023-09-27 18.00 400
2023-09-26 17.50 0
2023-09-25 17.50 1,300
2023-09-22 17.50 0
2023-09-21 17.50 0
2023-09-19 17.50 800
2023-09-18 17.50 30
2023-09-15 17.50 0
2023-09-14 17.50 0
2023-09-13 17.50 0
2023-09-12 17.50 1
2023-09-11 17.50 0
2023-09-08 17.50 300
2023-09-07 17.50 3,664
2023-09-06 17.50 0
2023-09-05 17.50 1,500
2023-09-04 17.50 0
2023-09-01 17.50 0
2023-08-31 17.50 0
2023-08-30 17.50 11,147
2023-08-29 18.00 20
2023-08-28 18.00 100
2023-08-25 18.00 600
2023-08-24 18.00 1,456
2023-08-23 18.50 0
2023-08-22 18.50 600
2023-08-21 18.50 0
2023-08-18 18.50 0
2023-08-17 18.50 0
2023-08-16 18.50 0
2023-08-15 18.50 0
2023-08-14 18.50 0
2023-08-11 18.50 100
2023-08-10 18.50 8,800
2023-08-09 18.50 0
2023-08-08 18.50 801
2023-08-07 18.50 0
2023-08-04 18.50 0
2023-08-03 18.50 98
2023-08-02 18.50 0
2023-08-01 18.50 42,032
2023-07-31 18.50 0
2023-07-28 18.50 1,200
2023-07-27 18.50 0
2023-07-26 18.50 40,000
2023-07-25 18.50 0
2023-07-21 18.50 0
2023-07-20 18.50 0
2023-07-19 18.50 1,422
2023-07-18 19.00 16,900
2023-07-17 19.00 0
2023-07-14 19.00 3
2023-07-13 19.00 0
2023-07-12 19.00 0
2023-07-11 19.00 100
2023-07-10 18.55 6,400
2023-07-06 18.00 150
2023-07-06 18.50 400
2023-07-05 18.00 500
2023-07-04 17.00 0
2023-07-03 17.00 0
2023-06-30 17.00 0
2023-06-29 17.00 25,143
2023-06-28 17.00 16,100
2023-06-27 17.00 1,200
2023-06-26 17.00 2,800
2023-06-23 17.00 1,400
2023-06-22 17.00 0
2023-06-21 17.00 15
2023-06-20 17.00 184,444
2023-06-19 17.75 0
2023-06-16 17.75 0
2023-06-15 17.75 0
2023-06-14 17.75 0
2023-06-13 17.75 0
2023-06-12 17.75 0
2023-06-09 17.75 0
2023-06-08 17.75 1,000
2023-06-07 17.75 52,820
2023-06-06 18.10 3,690
2023-06-05 18.95 0
2023-06-02 18.95 5
2023-06-01 18.95 200
2023-05-31 18.50 0
2023-05-30 18.50 0
2023-05-29 18.50 1,335
2023-05-26 19.00 7,166
2023-05-25 18.50 4,800
2023-05-24 18.50 4,149
2023-05-23 18.50 20
2023-05-22 18.50 17,016
2023-05-19 18.70 500
2023-05-18 18.70 21,800
2023-05-17 18.70 0
2023-05-16 18.70 0
2023-05-15 18.70 0
2023-05-12 18.70 29,100
2023-05-11 18.70 400
2023-05-10 18.70 0
2023-05-09 18.70 2,530
2023-05-08 18.70 0