Morgans Hotel Group Co. (NQ: MHGC)
7.650 USD  -0.040 (-0.52%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 7.700 7.720 7.640 7.650 124,897 -0.04(-0.52%)
Dec 17, 2014 7.620 7.800 7.620 7.690 181,937 +0.06(+0.79%)
Dec 16, 2014 7.510 7.630 132,648 -0.06(-0.78%)
Dec 15, 2014 7.690 7.810 7.640 7.690 126,620 +0.05(+0.65%)
Dec 12, 2014 7.660 7.850 7.630 7.640 69,406 -0.11(-1.42%)
Dec 11, 2014 7.770 7.810 7.630 7.750 101,835 +0.03(+0.39%)
Dec 10, 2014 7.740 7.810 7.720 7.720 86,689 -0.06(-0.77%)
Dec 09, 2014 7.830 7.830 7.660 7.780 244,309 -0.14(-1.77%)
Dec 08, 2014 7.910 7.950 7.770 7.920 92,680 -0.03(-0.38%)
Dec 05, 2014 7.930 8.030 7.880 7.950 60,670 +0.01(+0.13%)
Dec 04, 2014 7.900 7.990 7.780 7.940 39,328 +0.03(+0.38%)
Dec 03, 2014 7.900 7.960 7.820 7.910 56,032 -0.01(-0.13%)
Dec 02, 2014 7.930 8.020 7.860 7.920 79,730 +0.00(+0.00%)
Dec 01, 2014 8.140 8.160 7.855 7.920 120,905 -0.18(-2.22%)
Nov 28, 2014 8.130 8.170 8.050 8.100 33,102 +0.00(+0.00%)
Nov 26, 2014 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 25, 2014 8.140 8.230 7.990 8.100 32,603 +0.00(+0.00%)
Nov 24, 2014 8.070 8.110 8.060 8.100 47,693 +0.05(+0.62%)
Nov 21, 2014 8.120 8.242 8.020 8.050 60,813 +0.04(+0.50%)
Nov 20, 2014 7.960 8.100 7.960 8.010 61,543 +0.00(+0.00%)
Nov 19, 2014 8.130 8.130 7.860 8.010 74,871 -0.10(-1.23%)
Nov 18, 2014 8.010 8.187 7.940 8.110 43,199 +0.14(+1.76%)
Nov 17, 2014 8.080 8.250 7.810 7.970 94,089 -0.14(-1.73%)
Nov 14, 2014 8.170 8.200 8.080 8.110 82,033 -0.04(-0.49%)
Nov 13, 2014 8.190 8.230 8.130 8.150 76,334 -0.02(-0.24%)
Nov 12, 2014 8.000 8.185 8.000 8.170 89,219 +0.09(+1.11%)
Nov 11, 2014 8.030 8.100 7.990 8.080 139,959 +0.06(+0.75%)
Nov 10, 2014 8.020 8.155 7.920 8.020 64,649 +0.03(+0.38%)
Nov 07, 2014 7.980 8.030 7.720 7.990 107,651 -0.04(-0.50%)
Nov 06, 2014 8.080 8.130 7.940 8.030 84,502 -0.02(-0.25%)
Nov 05, 2014 8.160 8.160 7.980 8.050 97,959 -0.06(-0.74%)
Nov 04, 2014 8.010 8.150 7.940 8.110 85,283 +0.06(+0.75%)
Nov 03, 2014 8.010 8.100 7.850 8.050 73,366 +0.06(+0.75%)
Oct 31, 2014 8.150 8.150 7.910 7.990 148,671 +0.02(+0.25%)
Oct 30, 2014 7.770 7.990 7.770 7.970 101,708 +0.17(+2.18%)
Oct 29, 2014 7.700 7.815 7.680 7.800 128,678 +0.12(+1.56%)
Oct 28, 2014 7.600 7.710 7.560 7.680 111,053 +0.08(+1.05%)
Oct 27, 2014 7.560 7.650 7.560 7.600 74,917 +0.04(+0.53%)
Oct 24, 2014 7.600 7.650 7.300 7.560 98,054 -0.01(-0.13%)
Oct 23, 2014 7.540 7.670 7.480 7.570 92,195 +0.10(+1.34%)
Oct 22, 2014 7.610 7.420 7.470 242,260 -0.05(-0.66%)
Oct 21, 2014 7.400 7.527 7.393 7.520 196,614 +0.12(+1.62%)
Oct 20, 2014 7.350 7.350 7.350 7.400 137,888 +0.00(+0.00%)
Oct 17, 2014 7.310 7.400 226,351 +0.02(+0.27%)
Oct 16, 2014 7.370 7.500 7.345 7.380 230,338 -0.08(-1.07%)
Oct 15, 2014 7.440 7.480 7.360 7.460 249,582 -0.07(-0.93%)
Oct 14, 2014 7.580 7.660 7.440 7.530 312,039 +0.01(+0.13%)
Oct 13, 2014 7.710 7.710 7.510 7.520 168,290 -0.16(-2.08%)
Oct 10, 2014 7.820 7.930 7.660 7.680 166,676 -0.20(-2.54%)
Oct 09, 2014 7.900 8.090 7.862 7.880 214,668 -0.04(-0.51%)
Oct 08, 2014 7.810 8.030 7.810 7.920 244,655 +0.07(+0.89%)
Oct 07, 2014 7.860 7.940 7.770 7.850 154,166 -0.07(-0.88%)
Oct 06, 2014 7.940 8.050 7.920 7.920 148,642 -0.03(-0.38%)
Oct 03, 2014 8.170 8.170 7.940 7.950 129,790 -0.14(-1.73%)
Oct 02, 2014 8.010 8.110 7.900 8.090 326,656 +0.08(+1.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here