Morgans Hotel Group Co. (NQ: MHGC)
7.780 USD  +0.020 (+0.26%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 7.160 7.280 7.150 7.250 71,088 +0.08(+1.12%)
Jan 30, 2015 7.160 7.340 7.150 7.170 105,180 -0.06(-0.83%)
Jan 29, 2015 7.110 7.280 7.080 7.230 272,181 +0.13(+1.83%)
Jan 28, 2015 7.230 7.230 7.000 7.100 140,650 -0.09(-1.25%)
Jan 27, 2015 7.280 7.350 7.180 7.190 58,205 -0.14(-1.91%)
Jan 26, 2015 7.450 7.450 7.250 7.330 153,712 -0.14(-1.87%)
Jan 23, 2015 7.510 7.520 7.440 7.470 15,934 -0.02(-0.27%)
Jan 22, 2015 7.400 7.625 7.330 7.490 119,146 +0.14(+1.90%)
Jan 21, 2015 7.240 7.420 7.240 7.350 51,842 +0.08(+1.10%)
Jan 20, 2015 7.340 7.450 7.100 7.270 92,377 -0.06(-0.82%)
Jan 16, 2015 7.270 7.400 7.250 7.330 61,587 +0.03(+0.41%)
Jan 15, 2015 7.350 7.350 7.250 7.300 117,083 -0.03(-0.41%)
Jan 14, 2015 7.370 7.410 7.230 7.330 102,198 -0.10(-1.35%)
Jan 13, 2015 7.430 38,313 -0.07(-0.93%)
Jan 12, 2015 7.560 7.620 7.460 7.500 36,736 -0.08(-1.06%)
Jan 09, 2015 7.530 7.630 7.530 7.580 61,132 +0.02(+0.26%)
Jan 08, 2015 7.540 7.670 7.520 7.560 48,305 +0.07(+0.93%)
Jan 07, 2015 7.520 7.540 7.390 7.490 55,579 -0.01(-0.13%)
Jan 06, 2015 7.610 7.650 7.420 7.500 104,511 -0.12(-1.57%)
Jan 05, 2015 7.710 7.810 7.600 7.620 57,624 -0.12(-1.55%)
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