Morgans Hotel Group Co. (NQ: MHGC)
7.490 USD  -0.010 (-0.13%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 7.420 7.520 7.400 7.490 73,596 -0.01(-0.13%)
Jul 24, 2014 7.520 7.600 7.430 7.500 70,784 +0.04(+0.54%)
Jul 23, 2014 7.490 7.500 7.410 7.460 38,536 -0.03(-0.40%)
Jul 22, 2014 7.510 7.550 7.440 7.490 98,713 +0.03(+0.40%)
Jul 21, 2014 7.490 7.530 7.410 7.460 45,060 -0.06(-0.80%)
Jul 18, 2014 7.460 7.530 7.420 7.520 103,072 +0.03(+0.40%)
Jul 17, 2014 7.500 7.600 7.470 7.490 151,598 -0.09(-1.19%)
Jul 16, 2014 7.630 7.660 7.542 7.580 98,966 +0.00(+0.00%)
Jul 15, 2014 7.670 7.690 7.510 7.580 123,720 -0.07(-0.92%)
Jul 14, 2014 7.750 7.750 7.650 7.650 48,787 +0.00(+0.00%)
Jul 11, 2014 7.630 7.700 7.570 7.650 34,545 -0.01(-0.13%)
Jul 10, 2014 7.620 7.710 7.530 7.660 43,210 -0.07(-0.91%)
Jul 09, 2014 7.830 7.830 7.660 7.730 79,358 -0.07(-0.90%)
Jul 08, 2014 7.740 7.850 7.720 7.800 75,728 +0.00(+0.00%)
Jul 07, 2014 7.840 7.850 7.720 7.800 27,381 -0.09(-1.14%)
Jul 03, 2014 7.890 7.890 7.890 0 -0.01(-0.13%)
Jul 02, 2014 7.880 7.940 7.850 7.900 152,750 -0.01(-0.13%)
Jul 01, 2014 7.930 7.990 7.822 7.910 231,560 -0.02(-0.25%)
Jun 30, 2014 7.870 7.940 7.790 7.930 81,106 +0.02(+0.25%)
Jun 27, 2014 7.810 7.964 7.810 7.910 211,234 +0.03(+0.38%)
Jun 26, 2014 7.930 7.930 7.765 7.880 24,202 -0.01(-0.13%)
Jun 25, 2014 7.740 7.940 7.660 7.890 63,284 +0.09(+1.15%)
Jun 24, 2014 7.900 7.960 7.800 7.800 125,839 -0.05(-0.64%)
Jun 23, 2014 7.970 7.990 7.730 7.850 145,827 -0.11(-1.38%)
Jun 20, 2014 7.940 7.980 7.850 7.960 296,489 +0.04(+0.51%)
Jun 19, 2014 7.920 7.980 7.910 7.920 62,954 -0.01(-0.13%)
Jun 18, 2014 7.880 7.940 7.570 7.930 93,962 +0.04(+0.51%)
Jun 17, 2014 7.820 7.890 7.600 7.890 197,025 +0.04(+0.51%)
Jun 16, 2014 7.820 7.940 7.760 7.850 49,776 +0.00(+0.00%)
Jun 13, 2014 7.820 7.860 7.740 7.850 245,604 +0.08(+1.03%)
Jun 12, 2014 7.800 7.810 7.680 7.770 121,696 -0.07(-0.89%)
Jun 11, 2014 7.690 7.880 7.690 7.840 63,748 +0.09(+1.16%)
Jun 10, 2014 7.720 7.750 7.650 7.750 23,459 -0.03(-0.39%)
Jun 06, 2014 7.960 7.960 7.710 7.780 90,092 -0.13(-1.64%)
Jun 05, 2014 7.640 7.910 7.580 7.910 110,147 +0.29(+3.81%)
Jun 04, 2014 7.590 7.680 7.550 7.620 68,419 -0.02(-0.26%)
Jun 03, 2014 7.710 7.750 7.540 7.640 88,105 -0.10(-1.29%)
Jun 02, 2014 7.920 7.920 7.710 7.740 86,140 -0.16(-2.03%)
May 30, 2014 7.990 8.070 7.820 7.900 124,219 -0.06(-0.75%)
May 29, 2014 7.990 8.000 7.940 7.960 41,571 +0.01(+0.13%)
May 28, 2014 8.000 8.109 7.700 7.950 163,223 -0.08(-1.00%)
May 27, 2014 7.940 8.090 7.920 8.030 112,092 +0.11(+1.39%)
May 23, 2014 7.920 7.920 7.920 0 +0.12(+1.54%)
May 22, 2014 7.850 7.870 7.710 7.800 57,228 -0.05(-0.64%)
May 21, 2014 7.870 7.950 7.740 7.850 88,956 +0.01(+0.13%)
May 20, 2014 7.840 7.960 7.650 7.840 208,398 -0.04(-0.51%)
May 19, 2014 7.840 7.950 7.770 7.880 64,835 +0.00(+0.00%)
May 16, 2014 7.800 7.890 7.710 7.880 156,638 +0.09(+1.16%)
May 15, 2014 7.760 7.800 7.630 7.790 161,825 -0.02(-0.26%)
May 14, 2014 8.100 8.100 7.790 7.810 359,433 -0.26(-3.22%)
May 13, 2014 7.810 8.300 7.740 8.070 655,650 +0.27(+3.46%)
May 12, 2014 7.820 7.930 7.770 7.800 81,624 -0.01(-0.13%)
May 09, 2014 7.480 7.850 7.460 7.810 96,698 +0.20(+2.63%)
May 08, 2014 7.770 7.850 7.600 7.610 64,725 -0.20(-2.56%)
May 07, 2014 7.730 7.820 7.650 7.810 61,427 +0.06(+0.77%)
May 06, 2014 7.890 7.930 7.650 7.750 120,452 -0.18(-2.27%)
May 05, 2014 7.840 7.960 7.750 7.930 98,633 +0.04(+0.51%)
May 02, 2014 7.690 7.960 7.690 7.890 128,598 +0.28(+3.68%)
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