Stock Charts

Market Type

MOR - Moroil

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 20.70 1,800
2022-07-01 20.70 6,300
2022-06-30 20.70 0
2022-06-29 20.70 0
2022-06-28 20.70 0
2022-06-27 20.70 200
2022-06-24 20.80 200
2022-06-23 20.95 2
2022-06-22 20.95 0
2022-06-21 20.95 19
2022-06-20 20.95 1,500
2022-06-17 21.00 0
2022-06-16 21.00 25
2022-06-15 21.00 0
2022-06-14 21.00 0
2022-06-13 21.00 13,400
2022-06-10 21.15 400
2022-06-09 21.70 0
2022-06-08 21.70 25
2022-06-07 21.70 0
2022-06-06 21.70 1
2022-06-03 21.70 0
2022-06-02 21.70 0
2022-06-01 21.70 0
2022-05-31 21.70 0
2022-05-30 21.70 2,277
2022-05-27 21.70 5,400
2022-05-26 21.70 600
2022-05-25 21.70 115,733
2022-05-24 21.80 45
2022-05-23 21.80 100
2022-05-20 22.00 100
2022-05-19 22.00 0
2022-05-18 22.00 100
2022-05-17 22.15 2
2022-05-16 22.15 0
2022-05-13 22.15 0
2022-05-12 22.15 551
2022-05-11 22.15 278
2022-05-10 22.15 15,200
2022-05-09 22.00 900
2022-05-06 22.50 173
2022-05-05 22.50 4,600
2022-05-04 22.70 216
2022-05-02 22.70 1,525
2022-04-29 22.70 2,000
2022-04-28 22.50 103
2022-04-27 22.50 2
2022-04-26 22.50 1,200
2022-04-25 22.50 240
2022-04-22 22.50 260
2022-04-21 21.50 4,045
2022-04-20 21.45 60
2022-04-19 21.45 0
2022-04-18 21.45 42,400
2022-04-15 21.45 12,247
2022-04-14 21.45 30,030
2022-04-13 21.00 7,000
2022-04-12 21.45 200
2022-04-11 21.45 50,205
2022-04-08 21.45 0
2022-04-07 21.45 1,640
2022-04-06 22.00 102
2022-04-05 22.00 500
2022-04-04 22.50 2,000
2022-04-01 22.50 1,500
2022-03-31 22.50 4,400
2022-03-30 22.25 1,496
2022-03-29 22.20 2,800
2022-03-28 22.00 50
2022-03-25 22.00 2,800
2022-03-24 21.90 7,555
2022-03-23 21.85 2,700
2022-03-22 21.90 400
2022-03-21 21.30 2,600
2022-03-18 20.50 5,000
2022-03-17 20.50 1,266
2022-03-16 20.40 0
2022-03-15 20.40 0
2022-03-14 20.40 625
2022-03-11 22.50 630
2022-03-10 21.95 0
2022-03-09 21.95 400
2022-03-08 21.95 664
2022-03-07 21.95 2,000
2022-03-04 21.95 801
2022-03-03 21.95 200
2022-03-02 22.00 0
2022-02-28 22.00 0
2022-02-25 22.00 0
2022-02-24 22.00 301
2022-02-23 21.90 24,000
2022-02-22 21.90 5,100
2022-02-21 21.90 26
2022-02-18 21.90 0
2022-02-17 21.90 200
2022-02-16 22.00 7,703
2022-02-15 22.00 0
2022-02-14 22.00 11,600
2022-02-11 22.00 5
2022-02-10 22.00 0
2022-02-09 22.00 0
2022-02-08 22.00 231
2022-02-07 22.00 16,519
2022-02-04 22.00 0
2022-02-03 22.00 64
2022-01-31 22.00 100
2022-01-28 22.00 2,100
2022-01-27 22.00 57,300
2022-01-26 22.20 200
2022-01-25 22.00 25,200
2022-01-24 22.00 21,800
2022-01-21 22.00 800
2022-01-20 21.90 200
2022-01-19 22.00 900
2022-01-17 22.00 33
2022-01-14 22.00 101
2022-01-13 22.00 49,951
2022-01-12 22.00 27,500
2022-01-11 22.00 300
2022-01-10 21.55 0
2022-01-07 21.55 3,363
2022-01-06 21.50 0
2022-01-05 21.50 200
2022-01-04 22.00 225
2021-12-31 22.00 0
2021-12-30 22.00 300
2021-12-29 22.00 1,674
2021-12-28 20.85 33
2021-12-27 20.85 0
2021-12-24 20.85 0
2021-12-23 20.85 0
2021-12-22 20.85 0
2021-12-21 20.85 1
2021-12-20 20.85 15
2021-12-17 20.85 12
2021-12-16 20.85 0
2021-12-15 20.85 0
2021-12-14 20.85 3,300
2021-12-13 20.85 0
2021-12-10 20.85 1,510
2021-12-09 20.85 2,700
2021-12-08 20.85 26,148
2021-12-07 20.85 3,300
2021-12-06 20.85 200
2021-12-03 20.80 40,800
2021-12-03 20.80 40,800
2021-12-02 20.85 410
2021-12-01 20.80 0
2021-11-30 20.80 525
2021-11-29 22.10 0
2021-11-26 22.10 6,000
2021-11-25 22.10 53,500
2021-11-24 22.10 0
2021-11-23 22.10 36
2021-11-22 22.10 2,400
2021-11-19 21.40 3,000
2021-11-18 21.40 1,100
2021-11-17 21.60 1,400
2021-11-16 21.40 2,601
2021-11-15 21.40 1,400
2021-11-12 21.30 45
2021-11-11 21.30 1,811
2021-11-10 21.50 0
2021-11-09 21.50 2,500
2021-11-08 21.50 0
2021-11-05 21.50 0
2021-11-03 21.50 0
2021-10-29 21.50 6,737
2021-10-28 21.40 0
2021-10-27 21.30 2,901
2021-10-26 21.30 2,901
2021-10-25 21.20 200
2021-10-22 20.90 100
2021-10-21 20.80 0
2021-10-20 20.80 300
2021-10-19 20.50 10,000
2021-10-18 20.40 0
2021-10-15 20.40 0
2021-10-14 20.40 495
2021-10-13 20.40 8,515
2021-10-12 20.40 0
2021-10-11 20.40 5
2021-10-08 20.40 0
2021-10-07 20.40 0
2021-10-06 20.40 164
2021-10-05 20.30 500
2021-10-04 20.30 200
2021-10-01 20.20 1,200
2021-09-30 20.50 20,100
2021-09-29 20.25 700
2021-09-28 20.15 600
2021-09-27 20.15 30,315
2021-09-24 20.15 2,500
2021-09-23 20.15 90
2021-09-22 20.15 78,400
2021-09-21 20.15 100
2021-09-20 20.15 800
2021-09-17 20.10 3,157
2021-09-16 20.20 200
2021-09-15 20.10 6,000
2021-09-14 20.10 1,500
2021-09-13 20.10 94,000
2021-09-10 20.20 0
2021-09-09 20.20 200
2021-09-08 20.20 0
2021-09-07 20.20 0
2021-09-06 20.20 550
2021-09-03 20.00 0
2021-09-02 20.00 0
2021-09-01 20.00 10,300
2021-08-31 20.00 0
2021-08-30 20.00 28,000
2021-08-27 20.10 700
2021-08-26 20.00 2,300
2021-08-25 20.10 0
2021-08-24 20.10 50
2021-08-23 20.10 0
2021-08-20 20.10 100
2021-08-19 20.00 0
2021-08-18 20.00 49,100
2021-08-17 20.10 7,305
2021-08-16 20.20 1,504
2021-08-13 20.20 0
2021-08-12 20.20 0
2021-08-11 20.20 200
2021-08-10 20.10 5
2021-08-09 20.10 22,245
2021-08-06 20.05 5,000
2021-08-05 20.10 0
2021-08-04 20.10 18,944
2021-08-03 20.10 2,800
2021-08-02 20.00 0
2021-07-30 20.00 400
2021-07-29 20.60 0
2021-07-28 20.60 0
2021-07-27 20.60 108
2021-07-26 20.60 200
2021-07-23 20.50 33,500
2021-07-22 20.20 400
2021-07-21 20.10 117
2021-07-20 20.10 971
2021-07-19 20.00 0
2021-07-16 20.00 4,750
2021-07-15 19.75 1,100
2021-07-14 19.60 500
2021-07-13 20.00 50
2021-07-12 20.00 3,350
2021-07-09 20.00 900
2021-07-08 20.00 7,500
2021-07-07 20.00 500
2021-07-06 20.00 300
2021-07-05 20.00 1,550