Morgans Hotel Group Co. (NQ: MHGC)
6.860 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 6.860 6.860 6.660 6.730 96,355 -0.12(-1.75%)
Apr 30, 2015 7.040 7.060 6.800 6.850 134,548 -0.19(-2.70%)
Apr 29, 2015 7.200 7.260 7.030 7.040 87,655 -0.20(-2.76%)
Apr 28, 2015 7.280 7.310 7.210 7.240 69,742 -0.07(-0.96%)
Apr 27, 2015 7.360 7.430 7.220 7.310 44,337 -0.06(-0.81%)
Apr 24, 2015 7.410 7.420 7.340 7.370 85,731 -0.03(-0.41%)
Apr 23, 2015 7.350 7.450 7.350 7.400 21,689 +0.01(+0.14%)
Apr 22, 2015 7.410 7.430 7.350 7.390 17,633 -0.02(-0.27%)
Apr 21, 2015 7.420 7.450 7.360 7.410 11,579 -0.02(-0.27%)
Apr 20, 2015 7.440 7.530 7.380 7.430 18,215 +0.01(+0.13%)
Apr 17, 2015 7.580 7.678 7.410 7.420 54,731 -0.21(-2.75%)
Apr 16, 2015 7.552 7.670 7.530 7.630 23,113 +0.07(+0.93%)
Apr 15, 2015 7.600 7.600 7.560 7.560 62,397 -0.03(-0.40%)
Apr 14, 2015 7.690 7.690 7.550 7.590 36,416 -0.09(-1.17%)
Apr 13, 2015 7.830 7.880 7.610 7.680 35,260 -0.12(-1.54%)
Apr 10, 2015 7.810 7.980 7.750 7.800 48,373 +0.05(+0.65%)
Apr 09, 2015 7.810 7.820 7.670 7.750 21,940 -0.05(-0.64%)
Apr 08, 2015 7.890 7.901 7.770 7.800 25,034 -0.11(-1.39%)
Apr 07, 2015 7.740 7.980 7.740 7.910 76,368 +0.17(+2.20%)
Apr 06, 2015 7.850 7.930 7.740 7.740 68,026 -0.11(-1.40%)
Apr 02, 2015 7.850 7.850 7.850 0 +0.06(+0.77%)
Apr 01, 2015 7.690 7.800 7.640 7.790 29,060 +0.04(+0.52%)
Mar 31, 2015 7.750 7.750 7.670 7.750 28,226 -0.03(-0.39%)
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%)
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