Morgans Hotel Group Co. (NQ: MHGC)
7.350 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 7.350 7.350 7.350 0 -0.03(-0.41%)
Apr 16, 2014 7.330 7.390 7.230 7.380 49,551 +0.06(+0.82%)
Apr 15, 2014 7.340 7.420 7.190 7.320 144,317 +0.00(+0.00%)
Apr 14, 2014 7.530 7.530 7.260 7.320 286,949 -0.17(-2.27%)
Apr 11, 2014 7.490 7.610 7.450 7.490 123,315 -0.07(-0.93%)
Apr 10, 2014 7.810 7.810 7.530 7.560 125,213 -0.29(-3.69%)
Apr 09, 2014 7.820 7.910 7.775 7.850 51,539 +0.05(+0.64%)
Apr 08, 2014 7.750 7.890 7.750 7.800 66,798 +0.03(+0.39%)
Apr 07, 2014 7.920 7.920 7.750 7.770 73,186 -0.18(-2.26%)
Apr 04, 2014 8.070 8.070 7.790 7.950 106,417 -0.11(-1.36%)
Apr 03, 2014 8.140 8.250 8.010 8.060 55,410 -0.08(-0.98%)
Apr 02, 2014 8.140 8.190 8.010 8.140 97,494 -0.01(-0.12%)
Apr 01, 2014 8.020 8.210 8.010 8.150 136,927 +0.11(+1.37%)
Mar 31, 2014 7.950 8.100 7.950 8.040 93,053 +0.14(+1.77%)
Mar 28, 2014 7.760 8.030 7.760 7.900 114,861 +0.12(+1.54%)
Mar 27, 2014 7.690 7.800 7.610 7.780 54,817 +0.08(+1.04%)
Mar 26, 2014 7.870 7.910 7.690 7.700 174,604 -0.10(-1.28%)
Mar 25, 2014 7.900 7.970 7.760 7.800 91,834 -0.07(-0.89%)
Mar 24, 2014 7.660 7.935 7.660 7.870 175,219 +0.20(+2.61%)
Mar 21, 2014 7.780 7.780 7.620 7.670 317,626 -0.11(-1.41%)
Mar 20, 2014 7.770 7.841 7.650 7.780 88,495 +0.01(+0.13%)
Mar 19, 2014 7.780 7.860 7.660 7.770 54,168 -0.02(-0.26%)
Mar 18, 2014 7.800 7.930 7.750 7.790 98,264 -0.01(-0.13%)
Mar 17, 2014 7.920 7.920 7.760 7.800 145,123 -0.05(-0.64%)
Mar 14, 2014 7.780 8.040 7.780 7.850 94,495 -0.01(-0.13%)
Mar 13, 2014 8.060 8.210 7.860 7.860 74,245 -0.17(-2.12%)
Mar 12, 2014 8.090 8.230 7.970 8.030 116,167 +0.06(+0.75%)
Mar 11, 2014 8.280 8.330 7.940 7.970 281,735 -0.28(-3.39%)
Mar 10, 2014 8.210 8.360 8.110 8.250 188,190 +0.00(+0.00%)
Mar 07, 2014 8.300 8.370 8.180 8.250 157,703 +0.01(+0.12%)
Mar 06, 2014 8.150 8.360 8.070 8.240 223,499 +0.09(+1.10%)
Mar 05, 2014 8.010 8.370 8.000 8.150 330,222 +0.16(+2.00%)
Mar 04, 2014 8.000 8.080 7.930 7.990 282,931 +0.00(+0.00%)
Mar 03, 2014 7.940 7.990 7.900 7.990 130,455 -0.01(-0.12%)
Feb 28, 2014 7.890 8.030 7.720 8.000 514,644 +0.15(+1.91%)
Feb 27, 2014 7.820 7.920 7.790 7.850 62,024 -0.03(-0.38%)
Feb 26, 2014 7.910 7.930 7.830 7.880 25,983 -0.01(-0.13%)
Feb 25, 2014 7.890 8.040 7.860 7.890 63,384 +0.00(+0.00%)
Feb 24, 2014 7.960 8.020 7.840 7.890 122,044 -0.01(-0.13%)
Feb 21, 2014 7.890 8.050 7.870 7.900 52,552 +0.05(+0.64%)
Feb 20, 2014 7.930 8.000 7.840 7.850 69,468 -0.10(-1.26%)
Feb 19, 2014 8.000 8.060 7.730 7.950 71,367 -0.09(-1.12%)
Feb 18, 2014 8.030 8.090 7.970 8.040 63,784 +0.05(+0.63%)
Feb 14, 2014 7.990 7.990 7.990 0 -0.05(-0.62%)
Feb 13, 2014 7.990 8.060 7.990 8.040 57,557 +0.00(+0.00%)
Feb 12, 2014 8.000 8.080 7.930 8.040 93,402 +0.04(+0.50%)
Feb 11, 2014 7.940 8.090 7.900 8.000 299,205 +0.10(+1.27%)
Feb 10, 2014 7.510 7.940 7.470 7.900 226,500 +0.39(+5.19%)
Feb 07, 2014 7.460 7.610 7.450 7.510 101,302 +0.05(+0.67%)
Feb 06, 2014 7.370 7.550 7.370 7.460 133,230 +0.08(+1.08%)
Feb 05, 2014 7.510 7.824 7.290 7.380 182,577 -0.15(-1.99%)
Feb 04, 2014 7.520 7.610 7.440 7.530 69,691 +0.03(+0.40%)
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