Morgans Hotel Group Co. (NQ: MHGC)
6.580 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 6.860 6.700 6.700 63,034 -0.16(-2.33%)
May 29, 2015 6.830 6.880 6.810 6.860 64,711 +0.00(+0.00%)
May 28, 2015 6.830 6.890 6.780 6.860 39,311 -0.01(-0.15%)
May 27, 2015 6.720 6.870 6.710 6.870 45,716 +0.13(+1.93%)
May 26, 2015 6.830 6.900 6.690 6.740 145,411 -0.13(-1.89%)
May 22, 2015 6.870 6.870 6.870 0 +0.06(+0.88%)
May 21, 2015 6.820 6.860 6.740 6.810 183,753 +0.02(+0.29%)
May 20, 2015 6.710 6.920 6.710 6.790 300,313 +0.16(+2.41%)
May 19, 2015 6.800 6.850 6.630 6.630 127,990 -0.15(-2.21%)
May 18, 2015 6.850 6.900 6.770 6.780 65,263 -0.07(-1.02%)
May 15, 2015 7.000 7.000 6.810 6.850 192,236 -0.16(-2.28%)
May 14, 2015 6.600 7.010 6.600 7.010 149,743 +0.42(+6.37%)
May 13, 2015 6.640 6.700 6.560 6.590 51,881 +0.01(+0.15%)
May 12, 2015 6.490 6.640 6.460 6.580 134,196 +0.02(+0.30%)
May 11, 2015 6.400 6.620 6.400 6.560 123,129 +0.09(+1.39%)
May 08, 2015 6.630 6.635 6.440 6.470 80,530 -0.08(-1.22%)
May 07, 2015 6.520 6.610 6.520 6.550 63,845 +0.02(+0.31%)
May 06, 2015 6.540 6.570 6.450 6.530 136,895 +0.00(+0.00%)
May 05, 2015 6.550 6.740 6.510 6.530 84,410 -0.06(-0.91%)
May 04, 2015 6.720 6.850 6.580 6.590 76,441 -0.14(-2.08%)
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