MOL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 37.70 | 0.20 | 0.53% | 37.35 | 37.80 | 37.10 | 3,610 |
Mar 27 2024 | 37.50 | 0.65 | 1.76% | 36.20 | 37.50 | 36.10 | 11,386 |
Mar 26 2024 | 36.85 | 0.00 | 0.00% | 36.70 | 37.05 | 36.00 | 10,448 |
Mar 25 2024 | 36.85 | -0.40 | -1.07% | 37.40 | 37.80 | 36.85 | 10,855 |
Mar 22 2024 | 37.25 | 0.35 | 0.95% | 36.30 | 37.40 | 36.15 | 4,713 |
Mar 21 2024 | 36.90 | -0.10 | -0.27% | 37.25 | 37.40 | 36.25 | 10,373 |
Mar 20 2024 | 37.00 | 0.75 | 2.07% | 36.95 | 37.10 | 36.00 | 46,836 |
Mar 19 2024 | 36.25 | 2.00 | 5.84% | 34.95 | 36.35 | 34.45 | 18,583 |
Mar 18 2024 | 34.25 | 0.25 | 0.74% | 34.05 | 34.60 | 33.40 | 104,653 |
Mar 15 2024 | 34.00 | 0.70 | 2.10% | 33.00 | 34.50 | 32.95 | 63,857 |
Mar 14 2024 | 33.30 | 0.55 | 1.68% | 32.90 | 33.45 | 32.30 | 12,933 |
Mar 13 2024 | 32.75 | -0.25 | -0.76% | 32.90 | 33.00 | 32.65 | 9,280 |
Mar 12 2024 | 33.00 | 0.00 | 0.00% | 33.10 | 33.25 | 32.40 | 19,186 |
Mar 11 2024 | 33.00 | -0.60 | -1.79% | 33.40 | 33.60 | 32.95 | 29,756 |
Mar 08 2024 | 33.60 | 0.20 | 0.60% | 33.65 | 33.80 | 32.75 | 28,821 |
Mar 07 2024 | 33.40 | 0.00 | 0.00% | 33.30 | 34.00 | 33.15 | 36,298 |
Mar 06 2024 | 33.40 | -0.20 | -0.60% | 33.40 | 33.65 | 33.25 | 14,007 |
Mar 05 2024 | 33.60 | -0.60 | -1.75% | 34.50 | 34.65 | 33.35 | 53,319 |
Mar 04 2024 | 34.20 | 0.05 | 0.15% | 34.50 | 34.65 | 34.00 | 8,832 |
Mar 01 2024 | 34.15 | -0.15 | -0.44% | 34.20 | 34.40 | 33.25 | 8,347 |
Feb 29 2024 | 34.30 | -0.70 | -2.00% | 34.40 | 35.05 | 34.10 | 17,815 |
Feb 28 2024 | 35.00 | 1.25 | 3.70% | 33.85 | 35.00 | 33.55 | 29,479 |
Feb 27 2024 | 33.75 | 1.15 | 3.53% | 32.30 | 33.80 | 32.30 | 38,943 |
Feb 26 2024 | 32.60 | 0.80 | 2.52% | 31.55 | 32.60 | 31.55 | 9,805 |
Feb 23 2024 | 31.80 | 0.00 | 0.00% | 31.60 | 31.80 | 31.40 | 4,936 |
Feb 22 2024 | 31.80 | 0.10 | 0.32% | 31.20 | 31.95 | 31.10 | 12,669 |
Feb 21 2024 | 31.70 | 0.75 | 2.42% | 31.15 | 31.70 | 30.90 | 6,923 |
Feb 20 2024 | 30.95 | -0.55 | -1.75% | 31.00 | 31.45 | 30.85 | 9,700 |
Feb 19 2024 | 31.50 | -0.15 | -0.47% | 31.35 | 31.70 | 31.00 | 7,918 |
Feb 16 2024 | 31.65 | 1.15 | 3.77% | 30.95 | 31.65 | 30.95 | 8,343 |
Feb 15 2024 | 30.50 | -0.15 | -0.49% | 30.40 | 30.80 | 30.35 | 6,856 |
Feb 14 2024 | 30.65 | -0.10 | -0.33% | 30.60 | 31.15 | 30.60 | 10,369 |
Feb 13 2024 | 30.75 | -0.55 | -1.76% | 31.15 | 31.30 | 30.40 | 14,037 |
Feb 12 2024 | 31.30 | 0.40 | 1.29% | 30.80 | 31.55 | 30.55 | 14,476 |
Feb 09 2024 | 30.90 | 0.00 | 0.00% | 30.75 | 31.15 | 30.65 | 11,311 |
Feb 08 2024 | 30.90 | -1.30 | -4.04% | 32.20 | 32.60 | 30.85 | 45,976 |
Feb 07 2024 | 32.20 | -0.15 | -0.46% | 32.35 | 32.55 | 32.00 | 32,605 |
Feb 06 2024 | 32.35 | -0.20 | -0.61% | 32.40 | 32.65 | 31.75 | 23,440 |
Feb 05 2024 | 32.55 | -0.05 | -0.15% | 32.60 | 32.85 | 32.30 | 7,008 |
Feb 02 2024 | 32.60 | 0.35 | 1.09% | 32.05 | 32.75 | 32.05 | 29,696 |
Feb 01 2024 | 32.25 | 0.30 | 0.94% | 31.55 | 32.50 | 31.55 | 10,003 |
Jan 31 2024 | 31.95 | -1.00 | -3.03% | 32.45 | 33.50 | 31.15 | 51,016 |
Jan 30 2024 | 32.95 | 0.60 | 1.85% | 32.20 | 32.95 | 32.20 | 11,344 |
Jan 29 2024 | 32.35 | 0.15 | 0.47% | 32.05 | 32.45 | 31.55 | 11,786 |
Jan 26 2024 | 32.20 | -0.10 | -0.31% | 32.45 | 32.45 | 31.90 | 6,235 |
Jan 25 2024 | 32.30 | -0.20 | -0.62% | 32.20 | 32.40 | 31.95 | 7,528 |
Jan 24 2024 | 32.50 | 0.65 | 2.04% | 31.70 | 32.65 | 31.70 | 7,743 |
Jan 23 2024 | 31.85 | 0.45 | 1.43% | 31.40 | 32.20 | 30.95 | 16,664 |
Jan 22 2024 | 31.40 | -0.25 | -0.79% | 31.50 | 32.00 | 31.15 | 18,409 |
Jan 19 2024 | 31.65 | -0.25 | -0.78% | 31.95 | 31.95 | 31.50 | 3,106 |
Jan 18 2024 | 31.90 | 0.40 | 1.27% | 31.55 | 31.90 | 31.40 | 4,910 |
Jan 17 2024 | 31.50 | 0.00 | 0.00% | 31.40 | 31.50 | 31.25 | 4,453 |
Jan 16 2024 | 31.50 | -0.70 | -2.17% | 31.75 | 31.95 | 31.50 | 11,105 |
Jan 15 2024 | 32.20 | 0.15 | 0.47% | 32.10 | 32.45 | 31.90 | 6,935 |
Jan 12 2024 | 32.05 | 0.55 | 1.75% | 31.55 | 32.20 | 31.55 | 5,081 |
Jan 11 2024 | 31.50 | -0.65 | -2.02% | 31.55 | 31.90 | 31.50 | 3,601 |
Jan 10 2024 | 32.15 | 0.10 | 0.31% | 31.85 | 32.15 | 31.50 | 13,428 |
Jan 09 2024 | 32.05 | 0.45 | 1.42% | 31.85 | 32.20 | 31.50 | 8,288 |
Jan 08 2024 | 31.60 | 0.60 | 1.94% | 30.90 | 31.65 | 30.80 | 6,720 |
Jan 05 2024 | 31.00 | -0.30 | -0.96% | 31.20 | 31.20 | 30.75 | 4,446 |
Jan 04 2024 | 31.30 | 0.50 | 1.62% | 31.30 | 31.40 | 30.85 | 5,768 |
Jan 03 2024 | 30.80 | -0.70 | -2.22% | 31.40 | 31.40 | 30.30 | 25,558 |
Jan 02 2024 | 31.50 | -0.30 | -0.94% | 31.85 | 32.00 | 30.65 | 13,311 |