Morses Club Historic Prices

 
     
Date Open High Low Close Volume
Jul 18, 2019 127.76 129.00 125.00 125.00 133,966
Jul 17, 2019 135.00 135.50 125.00 125.00 123,226
Jul 16, 2019 137.00 140.00 134.00 134.00 112,452
Jul 15, 2019 139.00 139.00 136.00 138.00 37,313
Jul 12, 2019 140.00 140.00 136.49 137.00 215,263
Jul 11, 2019 138.64 140.00 136.00 136.00 268,894
Jul 10, 2019 129.48 139.00 126.00 138.00 20,247,641
Jul 9, 2019 134.00 134.00 122.00 127.00 209,395
Jul 8, 2019 132.25 137.00 131.25 135.00 16,121
Jul 5, 2019 136.00 137.00 132.00 136.00 41,863
Jul 4, 2019 133.75 136.00 131.20 136.00 97,271
Jul 3, 2019 133.36 139.37 133.10 138.00 150,983
Jul 2, 2019 138.00 140.00 134.55 140.00 21,240
Jul 1, 2019 140.00 140.00 133.30 140.00 78,663
Jun 28, 2019 142.75 143.00 137.76 138.50 31,388
Jun 27, 2019 143.00 145.00 138.00 143.00 53,235
Jun 26, 2019 143.42 150.00 143.42 147.00 16,910
Jun 25, 2019 146.00 149.00 140.00 149.00 126,564
Jun 24, 2019 154.00 154.80 149.00 150.00 123,713
Jun 21, 2019 148.75 155.00 145.00 155.00 307,723
Jun 20, 2019 148.70 149.00 144.00 145.00 35,420
Jun 19, 2019 153.60 154.00 146.40 152.00 16,221
Jun 18, 2019 152.00 155.00 150.00 152.00 14,894
Jun 17, 2019 149.96 155.00 146.40 155.00 46,926
Jun 14, 2019 153.00 156.20 150.00 151.50 128,272
Jun 13, 2019 156.04 158.00 151.00 158.00 85,080
Jun 12, 2019 152.00 157.00 151.00 154.00 39,645
Jun 11, 2019 155.60 156.50 154.00 155.00 131,328
Jun 10, 2019 155.00 157.00 153.14 155.00 21,825
Jun 7, 2019 155.75 156.50 155.00 155.00 22,451
Jun 6, 2019 155.00 156.75 151.35 154.00 20,776
Jun 5, 2019 153.00 153.00 150.88 152.00 4,120
Jun 4, 2019 156.00 156.00 146.10 152.00 149,838
Jun 3, 2019 158.50 160.00 157.00 160.00 35,798
May 31, 2019 159.00 160.00 155.84 157.00 23,987
May 30, 2019 158.19 159.00 156.00 159.00 52,153
May 29, 2019 163.20 163.20 155.60 157.50 21,117
May 28, 2019 165.50 166.50 160.05 162.50 24,104
May 27, 2019 165.10 0.00 0.00 165.00 0
May 24, 2019 165.10 166.00 164.00 165.00 82,867
May 23, 2019 160.76 166.00 158.00 162.50 20,423
May 22, 2019 158.55 163.00 158.55 162.00 8,032,957
May 21, 2019 160.00 163.00 159.34 159.50 34,251
May 20, 2019 162.55 162.55 157.00 158.50 12,350
May 17, 2019 159.04 162.00 157.00 160.50 38,774
May 16, 2019 159.40 165.00 159.40 165.00 12,984
May 15, 2019 164.75 167.00 159.82 165.00 15,835
May 14, 2019 163.25 165.00 161.30 164.00 22,483
May 13, 2019 158.34 165.00 155.00 163.00 67,899
May 10, 2019 164.12 165.00 156.35 159.50 167,099
Showing 1 to 50 of 261