Morgans Hotel Group Co. (NQ: MHGC)
7.760 USD  -0.070 (-0.89%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 7.890 7.890 7.700 7.740 54,411 -0.10(-1.28%)
Dec 31, 2014 7.840 7.840 7.840 0 -0.04(-0.51%)
Dec 30, 2014 7.940 7.970 7.850 7.880 16,938 -0.02(-0.25%)
Dec 29, 2014 7.880 7.900 7.850 7.900 33,042 +0.04(+0.51%)
Dec 26, 2014 7.950 7.950 7.810 7.860 25,180 -0.04(-0.51%)
Dec 24, 2014 7.900 7.900 7.900 0 +0.23(+3.00%)
Dec 23, 2014 7.730 7.750 7.640 7.670 90,369 -0.02(-0.26%)
Dec 22, 2014 7.690 7.700 7.650 7.690 60,980 +0.01(+0.13%)
Dec 19, 2014 7.610 7.710 7.610 7.680 177,793 +0.03(+0.39%)
Dec 18, 2014 7.700 7.720 7.640 7.650 124,897 -0.04(-0.52%)
Dec 17, 2014 7.620 7.800 7.620 7.690 181,937 +0.06(+0.79%)
Dec 16, 2014 7.510 7.630 132,648 -0.06(-0.78%)
Dec 15, 2014 7.690 7.810 7.640 7.690 126,620 +0.05(+0.65%)
Dec 12, 2014 7.660 7.850 7.630 7.640 69,406 -0.11(-1.42%)
Dec 11, 2014 7.770 7.810 7.630 7.750 101,835 +0.03(+0.39%)
Dec 10, 2014 7.740 7.810 7.720 7.720 86,689 -0.06(-0.77%)
Dec 09, 2014 7.830 7.830 7.660 7.780 244,309 -0.14(-1.77%)
Dec 08, 2014 7.910 7.950 7.770 7.920 92,680 -0.03(-0.38%)
Dec 05, 2014 7.930 8.030 7.880 7.950 60,670 +0.01(+0.13%)
Dec 04, 2014 7.900 7.990 7.780 7.940 39,328 +0.03(+0.38%)
Dec 03, 2014 7.900 7.960 7.820 7.910 56,032 -0.01(-0.13%)
Dec 02, 2014 7.930 8.020 7.860 7.920 79,730 +0.00(+0.00%)
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