Morgans Hotel Group Co. (NQ: MHGC)
7.370 USD  -0.030 (-0.41%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 7.410 7.420 7.340 7.370 85,731 -0.03(-0.41%)
Apr 23, 2015 7.350 7.450 7.350 7.400 21,689 +0.01(+0.14%)
Apr 22, 2015 7.410 7.430 7.350 7.390 17,633 -0.02(-0.27%)
Apr 21, 2015 7.420 7.450 7.360 7.410 11,579 -0.02(-0.27%)
Apr 20, 2015 7.440 7.530 7.380 7.430 18,215 +0.01(+0.13%)
Apr 17, 2015 7.580 7.678 7.410 7.420 54,731 -0.21(-2.75%)
Apr 16, 2015 7.552 7.670 7.530 7.630 23,113 +0.07(+0.93%)
Apr 15, 2015 7.600 7.600 7.560 7.560 62,397 -0.03(-0.40%)
Apr 14, 2015 7.690 7.690 7.550 7.590 36,416 -0.09(-1.17%)
Apr 13, 2015 7.830 7.880 7.610 7.680 35,260 -0.12(-1.54%)
Apr 10, 2015 7.810 7.980 7.750 7.800 48,373 +0.05(+0.65%)
Apr 09, 2015 7.810 7.820 7.670 7.750 21,940 -0.05(-0.64%)
Apr 08, 2015 7.890 7.901 7.770 7.800 25,034 -0.11(-1.39%)
Apr 07, 2015 7.740 7.980 7.740 7.910 76,368 +0.17(+2.20%)
Apr 06, 2015 7.850 7.929 7.740 7.740 68,026 -0.11(-1.40%)
Apr 02, 2015 7.850 7.850 7.850 0 +0.06(+0.77%)
Apr 01, 2015 7.690 7.800 7.640 7.790 29,060 +0.04(+0.52%)
Mar 31, 2015 7.750 7.750 7.670 7.750 28,226 -0.03(-0.39%)
Mar 30, 2015 7.810 7.880 7.740 7.780 72,677 +0.02(+0.26%)
Mar 27, 2015 7.760 7.790 7.690 7.760 26,742 +0.01(+0.13%)
Mar 26, 2015 7.660 7.795 7.610 7.750 22,940 +0.08(+1.04%)
Mar 25, 2015 7.860 7.860 7.640 7.670 53,812 -0.21(-2.66%)
Mar 24, 2015 7.870 7.920 7.860 7.880 32,197 +0.01(+0.13%)
Mar 23, 2015 7.750 7.940 7.750 7.870 74,839 +0.15(+1.94%)
Mar 20, 2015 7.600 7.730 7.510 7.720 108,749 +0.17(+2.25%)
Mar 19, 2015 7.510 7.610 7.500 7.550 24,044 +0.00(+0.00%)
Mar 18, 2015 7.540 7.724 7.500 7.550 46,909 -0.01(-0.13%)
Mar 17, 2015 7.310 7.580 7.294 7.560 51,360 +0.26(+3.56%)
Mar 16, 2015 7.270 7.390 7.190 7.300 21,477 +0.08(+1.11%)
Mar 13, 2015 7.230 7.240 7.000 7.220 61,724 +0.01(+0.14%)
Mar 12, 2015 7.200 7.290 7.180 7.210 60,698 +0.01(+0.14%)
Mar 11, 2015 7.220 7.240 7.160 7.200 55,940 +0.00(+0.00%)
Mar 10, 2015 7.180 7.300 7.150 7.200 58,950 -0.02(-0.28%)
Mar 09, 2015 7.270 7.290 7.200 7.220 37,539 -0.02(-0.28%)
Mar 06, 2015 7.350 7.390 7.220 7.240 40,215 -0.18(-2.43%)
Mar 05, 2015 7.460 7.500 7.380 7.420 46,444 -0.03(-0.40%)
Mar 04, 2015 7.590 7.620 7.450 62,643 -0.17(-2.23%)
Mar 03, 2015 7.610 7.620 41,572 -0.16(-2.06%)
Mar 02, 2015 7.765 7.840 7.730 7.780 112,164 +0.02(+0.26%)
Feb 27, 2015 7.790 7.930 7.750 7.760 79,839 -0.07(-0.89%)
Feb 26, 2015 7.860 7.760 7.830 43,989 +0.00(+0.00%)
Feb 25, 2015 7.840 7.920 7.810 7.830 20,759 +0.02(+0.26%)
Feb 24, 2015 7.790 7.940 7.770 7.810 52,881 +0.01(+0.13%)
Feb 23, 2015 7.800 7.860 7.750 7.800 42,761 -0.01(-0.13%)
Feb 20, 2015 7.860 7.860 7.790 7.810 25,419 -0.03(-0.38%)
Feb 19, 2015 7.950 8.000 7.800 7.840 45,878 -0.12(-1.51%)
Feb 18, 2015 7.860 8.000 7.860 7.960 36,075 +0.11(+1.40%)
Feb 17, 2015 7.910 7.960 7.820 7.850 51,391 -0.03(-0.38%)
Feb 13, 2015 7.880 7.880 7.880 0 +0.11(+1.42%)
Feb 12, 2015 7.650 7.810 7.610 7.770 70,793 +0.11(+1.44%)
Feb 11, 2015 7.690 7.730 7.620 7.660 61,377 -0.04(-0.52%)
Feb 10, 2015 7.560 7.740 7.550 7.700 46,283 +0.19(+2.53%)
Feb 09, 2015 7.440 7.580 7.440 7.510 43,000 -0.08(-1.05%)
Feb 06, 2015 7.610 7.670 7.540 7.590 74,122 +0.00(+0.00%)
Feb 05, 2015 7.470 7.590 7.440 7.590 231,003 +0.12(+1.61%)
Feb 04, 2015 7.340 7.470 7.340 7.470 74,682 +0.08(+1.08%)
Feb 03, 2015 7.290 7.390 7.200 7.390 97,327 +0.14(+1.93%)
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