MORGANS HOTEL GRP (NQ: MHGC)
1.420 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 1.450 1.470 1.380 1.420 35,979 -0.05(-3.40%)
May 02, 2016 1.510 1.510 1.451 1.470 32,123 -0.02(-1.34%)
Apr 29, 2016 1.540 1.560 1.420 1.490 119,335 -0.10(-6.29%)
Apr 28, 2016 1.580 1.620 1.544 1.590 29,916 +0.01(+0.63%)
Apr 27, 2016 1.620 1.620 1.570 1.580 70,040 -0.02(-1.25%)
Apr 26, 2016 1.550 1.610 1.530 1.600 70,950 +0.05(+3.23%)
Apr 25, 2016 1.550 1.570 1.510 1.550 44,480 +0.00(+0.00%)
Apr 22, 2016 1.560 1.570 1.540 1.550 36,628 +0.00(+0.00%)
Apr 21, 2016 1.540 1.560 1.490 1.550 94,607 +0.03(+1.97%)
Apr 20, 2016 1.520 1.540 1.480 1.520 55,555 -0.00(-0.33%)
Apr 19, 2016 1.520 1.540 1.450 1.525 33,468 +0.00(+0.33%)
Apr 18, 2016 1.500 1.520 1.430 1.520 39,839 +0.00(+0.00%)
Apr 15, 2016 1.470 1.520 1.430 1.520 48,461 +0.03(+2.01%)
Apr 14, 2016 1.460 1.490 1.450 1.490 56,439 +0.02(+1.36%)
Apr 13, 2016 1.490 1.490 1.440 1.470 120,506 +0.06(+4.26%)
Apr 12, 2016 1.380 1.450 1.300 1.410 60,914 +0.04(+2.92%)
Apr 11, 2016 1.260 1.510 1.260 1.370 122,063 +0.12(+9.60%)
Apr 08, 2016 1.290 1.310 1.200 1.250 175,169 +0.00(+0.00%)
Apr 07, 2016 1.320 1.410 1.250 1.250 42,752 -0.09(-6.72%)
Apr 06, 2016 1.410 1.480 1.280 1.340 81,068 -0.06(-4.29%)
Apr 05, 2016 1.370 1.480 1.370 1.400 74,793 +0.00(+0.00%)
Apr 04, 2016 1.420 1.448 1.380 1.400 36,961 -0.01(-0.71%)
Apr 01, 2016 1.360 1.540 1.300 1.410 65,764 +0.03(+2.17%)
Mar 31, 2016 1.310 1.450 1.300 1.380 231,036 +0.08(+6.15%)
Mar 30, 2016 1.380 1.440 1.210 1.300 168,808 -0.06(-4.41%)
Mar 29, 2016 1.340 1.447 1.310 1.360 42,381 +0.02(+1.49%)
Mar 28, 2016 1.510 1.510 1.330 1.340 36,321 -0.06(-4.29%)
Mar 24, 2016 1.400 1.400 1.400 0 -0.01(-0.71%)
Mar 23, 2016 1.490 1.600 1.410 1.410 67,861 -0.08(-5.37%)
Mar 22, 2016 1.530 1.660 1.480 1.490 64,838 -0.06(-3.87%)
Mar 21, 2016 1.540 1.630 1.530 1.550 107,150 +0.01(+0.65%)
Mar 18, 2016 1.570 1.670 1.520 1.540 157,460 +0.00(+0.00%)
Mar 17, 2016 1.500 1.540 1.470 1.540 58,872 +0.04(+2.67%)
Mar 16, 2016 1.440 1.520 1.420 1.500 72,436 +0.07(+4.90%)
Mar 15, 2016 1.550 1.550 1.420 1.430 45,509 -0.12(-7.74%)
Mar 14, 2016 1.630 1.730 1.550 1.550 206,303 -0.08(-4.91%)
Mar 11, 2016 1.510 1.650 1.485 1.630 91,433 +0.15(+10.14%)
Mar 10, 2016 1.560 1.650 1.430 1.480 88,667 -0.06(-3.90%)
Mar 09, 2016 1.550 1.630 1.510 1.540 45,611 +0.02(+1.32%)
Mar 08, 2016 1.630 1.710 1.520 1.520 99,880 -0.10(-6.17%)
Mar 07, 2016 1.480 1.630 1.480 1.620 286,595 +0.15(+10.20%)
Mar 04, 2016 1.540 1.570 1.449 1.470 235,951 -0.06(-3.92%)
Mar 03, 2016 1.530 1.560 1.510 1.530 170,669 +0.01(+0.66%)
Mar 02, 2016 1.540 1.650 1.510 1.520 282,936 +0.00(+0.00%)
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