Morgans Hotel Group Co. (NQ: MHGC)
4.380 USD  -0.120 (-2.67%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 4.430 4.460 4.380 4.380 34,464 -0.12(-2.67%)
Sep 03, 2015 4.520 4.570 4.400 4.500 63,037 -0.03(-0.66%)
Sep 02, 2015 4.450 4.530 4.300 4.530 71,687 +0.15(+3.42%)
Sep 01, 2015 4.510 4.560 4.340 4.380 85,637 -0.21(-4.58%)
Aug 31, 2015 4.530 4.660 4.530 4.590 67,713 +0.02(+0.44%)
Aug 28, 2015 4.360 4.740 4.360 4.570 198,816 +0.17(+3.86%)
Aug 27, 2015 4.340 4.470 4.190 4.400 114,940 +0.07(+1.62%)
Aug 26, 2015 4.360 4.360 4.190 4.330 118,661 +0.08(+1.88%)
Aug 25, 2015 4.530 4.530 4.245 4.250 98,275 -0.16(-3.63%)
Aug 24, 2015 4.330 4.560 3.975 4.410 143,756 -0.14(-3.08%)
Aug 21, 2015 4.700 4.760 4.520 4.550 445,296 -0.23(-4.81%)
Aug 20, 2015 4.840 4.860 4.740 4.780 176,405 -0.12(-2.45%)
Aug 19, 2015 4.900 4.950 4.860 4.900 127,959 -0.03(-0.61%)
Aug 18, 2015 5.020 5.050 4.880 4.930 102,090 -0.12(-2.38%)
Aug 17, 2015 5.040 5.100 4.990 5.050 80,032 +0.05(+1.00%)
Aug 14, 2015 4.910 5.030 4.910 5.000 236,407 +0.07(+1.42%)
Aug 13, 2015 4.950 5.030 4.920 4.930 268,082 -0.04(-0.80%)
Aug 12, 2015 4.980 5.060 4.890 4.970 647,896 -0.04(-0.80%)
Aug 11, 2015 4.890 5.070 4.890 5.010 234,709 +0.10(+2.04%)
Aug 10, 2015 5.300 5.400 4.880 4.910 212,482 -0.36(-6.83%)
Aug 07, 2015 5.620 5.725 5.240 5.270 272,621 -0.36(-6.39%)
Aug 06, 2015 5.200 5.900 4.920 5.630 721,196 +0.41(+7.85%)
Aug 05, 2015 7.000 7.000 5.200 5.220 266,055 -0.93(-15.12%)
Aug 04, 2015 5.960 6.200 5.919 6.150 105,550 +0.26(+4.41%)
Aug 03, 2015 5.980 6.000 5.780 5.890 140,189 -0.11(-1.83%)
Jul 31, 2015 6.030 6.130 5.970 6.000 79,799 +0.00(+0.00%)
Jul 30, 2015 5.970 6.020 5.950 6.000 123,153 +0.01(+0.17%)
Jul 29, 2015 5.840 6.035 5.815 5.990 76,331 +0.11(+1.87%)
Jul 28, 2015 5.910 5.930 5.810 5.880 90,954 -0.01(-0.17%)
Jul 27, 2015 5.900 6.000 5.860 5.890 136,957 +0.04(+0.68%)
Jul 24, 2015 5.870 5.930 5.811 5.850 129,125 -0.05(-0.85%)
Jul 23, 2015 6.120 6.180 5.800 5.900 191,177 -0.24(-3.91%)
Jul 22, 2015 6.150 6.190 6.070 6.140 221,247 -0.05(-0.81%)
Jul 21, 2015 6.300 6.360 6.190 6.190 54,440 -0.09(-1.43%)
Jul 20, 2015 6.250 6.320 6.150 6.280 135,794 +0.00(+0.00%)
Jul 17, 2015 6.320 6.350 6.280 6.280 123,284 -0.04(-0.63%)
Jul 16, 2015 6.380 6.430 6.300 6.320 140,735 -0.03(-0.47%)
Jul 15, 2015 6.330 6.416 6.310 6.350 187,976 +0.00(+0.00%)
Jul 14, 2015 6.390 6.400 6.320 6.350 68,687 -0.06(-0.94%)
Jul 13, 2015 6.370 6.480 6.350 6.410 127,554 +0.05(+0.79%)
Jul 10, 2015 6.300 6.420 6.280 6.360 104,264 +0.11(+1.76%)
Jul 09, 2015 6.390 6.390 6.250 6.250 76,330 -0.04(-0.64%)
Jul 08, 2015 6.320 6.330 6.250 6.290 126,933 -0.08(-1.26%)
Jul 07, 2015 6.580 6.580 6.190 6.370 170,940 -0.20(-3.04%)
Jul 06, 2015 6.650 6.650 6.550 6.570 313,133 -0.01(-0.15%)
Jul 02, 2015 6.580 6.580 6.580 0 -0.10(-1.50%)
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