Morgans Hotel Group Co. (NQ: MHGC)
6.000 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 6.770 6.853 6.640 6.680 58,843 -0.06(-0.89%)
Jun 30, 2015 6.710 6.750 6.590 6.740 69,577 +0.11(+1.66%)
Jun 29, 2015 6.830 6.850 6.620 6.630 86,382 -0.22(-3.21%)
Jun 26, 2015 6.810 6.870 6.590 6.850 495,102 +0.07(+1.03%)
Jun 25, 2015 6.860 6.860 6.760 6.780 84,032 -0.03(-0.44%)
Jun 24, 2015 6.990 6.990 6.790 6.810 107,063 -0.19(-2.71%)
Jun 23, 2015 7.000 7.000 6.950 7.000 45,019 +0.02(+0.29%)
Jun 22, 2015 6.880 7.000 6.840 6.980 118,419 +0.11(+1.60%)
Jun 19, 2015 6.870 6.890 6.760 6.870 145,926 +0.04(+0.59%)
Jun 18, 2015 6.630 6.930 6.595 6.830 129,944 +0.25(+3.80%)
Jun 17, 2015 6.440 6.600 6.353 6.580 76,218 +0.18(+2.81%)
Jun 16, 2015 6.450 6.480 6.260 6.400 262,568 -0.08(-1.23%)
Jun 15, 2015 6.570 6.600 6.410 6.480 122,011 -0.16(-2.41%)
Jun 12, 2015 6.640 6.690 6.530 6.640 64,669 +0.00(+0.00%)
Jun 11, 2015 6.650 6.670 6.600 6.640 57,121 -0.04(-0.60%)
Jun 10, 2015 6.730 6.830 6.630 6.680 65,856 +0.00(+0.00%)
Jun 09, 2015 6.730 6.770 6.630 6.680 60,281 -0.07(-1.04%)
Jun 08, 2015 6.820 6.850 6.730 6.750 61,160 -0.11(-1.60%)
Jun 05, 2015 6.810 6.870 6.780 6.860 43,069 +0.07(+1.03%)
Jun 04, 2015 6.790 6.850 6.740 6.790 40,514 -0.06(-0.88%)
Jun 03, 2015 6.750 6.850 6.720 6.850 49,260 +0.04(+0.59%)
Jun 02, 2015 6.670 6.830 6.670 6.810 42,964 +0.11(+1.64%)
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