Morgans Hotel Group Co. (NQ: MHGC)
7.570 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2014 7.540 7.670 7.480 7.570 92,195 +0.10(+1.34%)
Oct 22, 2014 7.610 7.420 7.470 242,260 -0.05(-0.66%)
Oct 21, 2014 7.400 7.527 7.393 7.520 196,614 +0.12(+1.62%)
Oct 20, 2014 7.350 7.350 7.350 7.400 137,888 +0.00(+0.00%)
Oct 17, 2014 7.310 7.400 226,351 +0.02(+0.27%)
Oct 16, 2014 7.370 7.500 7.345 7.380 230,338 -0.08(-1.07%)
Oct 15, 2014 7.440 7.480 7.360 7.460 249,582 -0.07(-0.93%)
Oct 14, 2014 7.580 7.660 7.440 7.530 312,039 +0.01(+0.13%)
Oct 13, 2014 7.520 168,290 -0.16(-2.08%)
Oct 10, 2014 7.820 7.930 7.660 7.680 166,676 -0.20(-2.54%)
Oct 09, 2014 7.900 8.090 7.862 7.880 214,668 -0.04(-0.51%)
Oct 08, 2014 7.810 8.030 7.810 7.920 244,655 +0.07(+0.89%)
Oct 07, 2014 7.860 7.940 7.770 7.850 154,166 -0.07(-0.88%)
Oct 06, 2014 7.940 8.050 7.920 7.920 148,642 -0.03(-0.38%)
Oct 03, 2014 8.170 8.170 7.940 7.950 129,790 -0.14(-1.73%)
Oct 02, 2014 8.010 8.110 7.900 8.090 326,656 +0.08(+1.00%)
Oct 01, 2014 8.070 8.080 7.980 8.010 368,977 -0.06(-0.74%)
Sep 30, 2014 8.090 8.160 8.040 8.070 200,645 -0.03(-0.37%)
Sep 29, 2014 8.040 8.130 8.040 8.100 134,861 +0.01(+0.12%)
Sep 26, 2014 8.000 8.145 8.000 8.090 135,903 +0.10(+1.25%)
Sep 25, 2014 8.050 8.100 7.980 7.990 88,588 -0.06(-0.75%)
Sep 24, 2014 8.080 8.110 7.970 8.050 183,547 +0.00(+0.00%)
Sep 23, 2014 8.110 8.170 8.020 8.050 157,889 -0.06(-0.74%)
Sep 22, 2014 8.200 8.200 8.080 8.110 270,757 -0.14(-1.70%)
Sep 19, 2014 8.310 8.360 8.250 8.250 201,733 -0.06(-0.72%)
Sep 18, 2014 8.300 8.350 8.290 8.310 87,948 +0.04(+0.48%)
Sep 17, 2014 8.330 8.390 8.250 8.270 189,947 -0.08(-0.96%)
Sep 16, 2014 8.300 8.440 8.300 8.350 116,693 +0.01(+0.12%)
Sep 15, 2014 8.400 8.420 8.300 8.340 112,748 -0.05(-0.60%)
Sep 12, 2014 8.470 8.470 8.355 8.390 154,027 -0.05(-0.59%)
Sep 11, 2014 8.390 8.490 8.350 8.440 208,159 -0.01(-0.12%)
Sep 10, 2014 8.240 8.470 8.210 8.450 222,306 +0.24(+2.92%)
Sep 09, 2014 8.250 8.330 8.175 8.210 447,401 -0.03(-0.36%)
Sep 08, 2014 8.100 8.260 8.075 8.240 557,148 +0.15(+1.85%)
Sep 05, 2014 8.100 8.140 8.050 8.090 202,805 +0.02(+0.25%)
Sep 04, 2014 7.750 8.160 7.700 8.070 846,002 +0.55(+7.31%)
Sep 03, 2014 7.530 7.550 7.450 7.520 133,594 +0.00(+0.00%)
Sep 02, 2014 7.600 7.600 7.490 7.520 115,501 -0.04(-0.53%)
Aug 29, 2014 7.560 7.560 7.560 0 +0.02(+0.27%)
Aug 28, 2014 7.500 7.550 7.450 7.540 90,828 +0.00(+0.00%)
Aug 27, 2014 7.470 7.550 7.460 7.540 63,505 +0.06(+0.80%)
Aug 26, 2014 7.470 7.510 7.450 7.480 112,712 -0.02(-0.27%)
Aug 25, 2014 7.530 7.610 7.370 7.500 66,207 -0.01(-0.13%)
Aug 22, 2014 7.520 7.575 7.470 7.510 44,066 -0.04(-0.53%)
Aug 21, 2014 7.520 7.550 7.440 7.550 69,665 +0.00(+0.00%)
Aug 20, 2014 7.550 7.600 7.450 7.550 277,407 -0.03(-0.40%)
Aug 19, 2014 7.590 7.610 7.370 7.580 49,354 -0.02(-0.26%)
Aug 18, 2014 7.730 7.800 7.590 7.600 197,840 -0.11(-1.43%)
Aug 15, 2014 7.780 7.810 7.780 7.710 58,596 +0.01(+0.13%)
Aug 14, 2014 7.620 7.770 7.600 7.700 22,533 +0.07(+0.92%)
Aug 13, 2014 7.620 7.660 7.550 7.630 59,948 +0.01(+0.13%)
Aug 12, 2014 7.660 7.690 7.600 7.620 81,904 -0.08(-1.04%)
Aug 11, 2014 7.550 7.740 7.550 7.700 27,691 +0.18(+2.39%)
Aug 08, 2014 7.410 7.560 7.410 7.520 111,390 +0.17(+2.31%)
Aug 07, 2014 7.480 7.490 7.310 7.350 134,012 -0.13(-1.74%)
Aug 06, 2014 7.370 7.520 7.300 7.480 616,235 +0.09(+1.22%)
Aug 05, 2014 7.320 7.410 7.300 7.390 133,995 +0.00(+0.00%)
Aug 04, 2014 7.410 7.410 7.300 7.390 80,032 -0.01(-0.14%)
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