Morgans Hotel Group Co. Stock Price History | Historical MHGC Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	6.780	6.862	6.590	6.750	0	-0.04(-0.59%)
May 22, 2013	6.950	6.950	6.730	6.790	0	-0.13(-1.88%)
May 21, 2013	6.960	7.000	6.920	6.920	0	-0.04(-0.57%)
May 20, 2013	6.970	7.000	6.861	6.960	0	-0.01(-0.14%)
May 17, 2013	7.400	7.480	6.810	6.970	0	+0.81(+13.15%)
May 16, 2013	6.140	6.195	6.120	6.160	580,494	+0.02(+0.33%)
May 15, 2013	6.100	6.190	6.050	6.140	0	+0.00(+0.00%)
May 13, 2013	6.120	6.160	6.100	6.140	0	-0.01(-0.16%)
May 10, 2013	6.150	6.150	6.100	6.150	0	+0.02(+0.33%)
May 09, 2013	6.050	6.180	6.050	6.130	0	+0.00(+0.00%)
May 08, 2013	6.100	6.150	6.080	6.130	0	+0.04(+0.66%)
May 07, 2013	6.130	6.150	6.010	6.090	0	+0.00(+0.00%)
May 06, 2013	6.080	6.120	6.070	6.090	0	-0.01(-0.16%)
May 03, 2013	6.170	6.120	6.070	6.100	0	+0.02(+0.33%)
May 02, 2013	6.030	6.100	5.995	6.080	0	+0.04(+0.66%)
May 01, 2013	6.120	6.130	5.960	6.040	0	-0.09(-1.47%)
Apr 30, 2013	6.270	6.300	6.050	6.130	0	-0.12(-1.92%)
Apr 29, 2013	6.150	6.260	6.090	6.250	75,796	+0.02(+0.32%)
Apr 26, 2013	6.220	6.250	6.140	6.230	70,583	-0.01(-0.16%)
Apr 25, 2013	6.150	6.260	6.140	6.240	0	+0.09(+1.46%)
Apr 24, 2013	6.250	6.250	6.050	6.150	56,108	-0.10(-1.60%)
Apr 23, 2013	6.260	6.370	6.110	6.250	460,624	+0.05(+0.81%)
Apr 22, 2013	6.140	6.230	6.015	6.200	126,871	+0.03(+0.49%)
Apr 19, 2013	6.140	6.220	6.095	6.170	184,189	+0.02(+0.33%)
Apr 18, 2013	6.110	6.200	6.040	6.150	81,131	+0.04(+0.65%)
Apr 17, 2013	6.190	6.200	5.950	6.110	114,090	-0.16(-2.55%)
Apr 16, 2013	6.050	6.280	6.040	6.270	135,703	+0.17(+2.79%)
Apr 15, 2013	6.350	6.350	5.970	6.100	85,317	-0.28(-4.39%)
Apr 12, 2013	6.270	6.420	6.270	6.380	36,660	+0.07(+1.11%)
Apr 11, 2013	6.330	6.350	6.290	6.310	26,473	-0.06(-0.94%)
Apr 10, 2013	6.320	6.420	6.260	6.370	58,498	+0.09(+1.43%)
Apr 09, 2013	6.370	6.450	6.270	6.280	125,069	-0.10(-1.57%)
Apr 08, 2013	6.220	6.390	6.150	6.380	70,543	+0.19(+3.07%)
Apr 05, 2013	6.150	6.230	6.100	6.190	119,954	-0.05(-0.80%)
Apr 04, 2013	6.230	6.350	6.120	6.240	64,663	+0.01(+0.16%)
Apr 03, 2013	6.360	6.360	6.180	6.230	98,665	-0.17(-2.66%)
Apr 02, 2013	6.220	6.510	6.200	6.400	165,021	+0.24(+3.90%)
Apr 01, 2013	6.120	6.510	6.110	6.160	185,985	+0.24(+4.05%)
Mar 28, 2013	6.010	6.010	5.850	5.920	86,925	-0.05(-0.84%)
Mar 27, 2013	5.930	6.020	5.930	5.970	79,405	-0.03(-0.50%)
Mar 26, 2013	6.040	6.040	5.750	6.000	34,934	+0.01(+0.17%)
Mar 25, 2013	6.020	6.032	5.900	5.990	35,395	-0.01(-0.17%)
Mar 22, 2013	5.970	6.020	5.940	6.000	70,224	+0.05(+0.84%)
Mar 21, 2013	5.920	6.000	5.870	5.950	35,860	-0.03(-0.50%)
Mar 20, 2013	5.820	6.000	5.700	5.980	79,067	+0.18(+3.10%)
Mar 19, 2013	5.670	5.960	5.640	5.800	125,212	+0.13(+2.29%)
Mar 18, 2013	5.040	5.700	5.040	5.670	187,944	+0.55(+10.74%)
Mar 15, 2013	5.070	5.210	4.940	5.120	159,344	+0.06(+1.19%)
Mar 14, 2013	4.970	5.100	4.900	5.060	24,966	+0.12(+2.43%)
Mar 13, 2013	4.870	4.960	4.660	4.940	23,411	+0.09(+1.86%)
Mar 12, 2013	4.880	4.900	4.840	4.850	25,959	-0.05(-1.02%)
Mar 11, 2013	4.910	4.930	4.880	4.900	84,369	-0.01(-0.20%)
Mar 08, 2013	4.950	4.950	4.900	4.910	143,399	+0.02(+0.41%)
Mar 07, 2013	4.910	4.935	4.870	4.890	117,396	-0.01(-0.20%)
Mar 06, 2013	4.920	4.930	4.890	4.900	174,224	+0.01(+0.20%)
Mar 05, 2013	4.900	5.160	4.820	4.890	57,084	+0.02(+0.41%)
Mar 04, 2013	4.860	4.910	4.850	4.870	49,402	-0.02(-0.41%)

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 Telekurs USA
Postage Rates