MHGC

Morgans Hotel Group Co. Historical Stock Prices

$7.49
*  
0.03
0.4%
Get MHGC Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading MHGC now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.51  7.55  7.44  7.49 98,713
07/22/2014 7.51 7.55 7.44 7.49 98,713
07/21/2014 7.49 7.53 7.41 7.46 45,060
07/18/2014 7.46 7.53 7.42 7.52 103,072
07/17/2014 7.5 7.6 7.47 7.49 151,598
07/16/2014 7.63 7.66 7.542 7.58 98,966
07/15/2014 7.67 7.69 7.51 7.58 123,720
07/14/2014 7.75 7.75 7.65 7.65 49,779
07/11/2014 7.63 7.7 7.57 7.65 34,545
07/10/2014 7.62 7.71 7.53 7.66 43,210
07/09/2014 7.83 7.83 7.66 7.73 79,358
07/08/2014 7.74 7.85 7.72 7.8 76,522
07/07/2014 7.84 7.85 7.72 7.8 29,743
07/03/2014 7.93 7.9599 7.84 7.89 42,839
07/02/2014 7.88 7.94 7.8501 7.9 153,346
07/01/2014 7.93 7.99 7.822 7.91 233,601
06/30/2014 7.87 7.94 7.79 7.93 81,522
06/27/2014 7.81 7.9638 7.81 7.91 209,034
06/26/2014 7.93 7.93 7.765 7.88 24,202
06/25/2014 7.74 7.94 7.66 7.89 63,284
06/24/2014 7.9 7.96 7.8 7.8 127,707
06/23/2014 7.97 7.99 7.73 7.85 145,827
06/20/2014 7.94 7.98 7.85 7.96 296,489
06/19/2014 7.92 7.98 7.91 7.92 62,954
06/18/2014 7.88 7.94 7.57 7.93 93,962
06/17/2014 7.82 7.89 7.6 7.89 197,025
06/16/2014 7.82 7.94 7.76 7.85 49,776
06/13/2014 7.82 7.86 7.74 7.85 245,604
06/12/2014 7.8 7.81 7.68 7.77 122,533
06/11/2014 7.69 7.88 7.69 7.84 65,171
06/10/2014 7.72 7.75 7.65 7.75 24,252
06/09/2014 7.75 7.81 7.55 7.78 87,607
06/06/2014 7.96 7.96 7.71 7.78 90,092
06/05/2014 7.64 7.91 7.58 7.91 112,644
06/04/2014 7.59 7.68 7.55 7.62 68,419
06/03/2014 7.71 7.75 7.54 7.64 88,105
06/02/2014 7.92 7.92 7.71 7.74 86,140
05/30/2014 7.99 8.07 7.8203 7.9 124,219
05/29/2014 7.99 8 7.94 7.96 41,571
05/28/2014 8 8.109 7.7 7.95 163,223
05/27/2014 7.94 8.09 7.92 8.03 112,092
05/23/2014 7.79 7.95 7.79 7.92 111,371
05/22/2014 7.85 7.87 7.71 7.76 112,240
05/21/2014 7.87 7.95 7.74 7.85 89,398
05/20/2014 7.84 7.96 7.65 7.84 211,955
05/19/2014 7.84 7.95 7.77 7.88 64,835
05/16/2014 7.8 7.89 7.71 7.88 156,638
05/15/2014 7.76 7.8 7.63 7.79 161,825
05/14/2014 8.1 8.1 7.79 7.81 360,156
05/13/2014 7.81 8.3 7.74 8.07 693,731
05/12/2014 7.82 7.93 7.77 7.8 82,485
05/09/2014 7.48 7.85 7.46 7.81 96,698
05/08/2014 7.77 7.85 7.6 7.61 65,081
05/07/2014 7.73 7.82 7.65 7.81 63,669
05/06/2014 7.89 7.93 7.65 7.75 120,452
05/05/2014 7.84 7.96 7.75 7.93 99,516
05/02/2014 7.69 7.96 7.69 7.89 128,598
05/01/2014 7.51 7.8 7.37 7.61 170,977
04/30/2014 7.4 7.6 7.23 7.5 342,156
04/29/2014 7.4 7.44 7.36 7.4 51,276
04/28/2014 7.33 7.46 7.26 7.36 76,025
04/25/2014 7.28 7.3501 7.25 7.35 107,046
04/24/2014 7.36 7.41 7.29 7.33 35,859
04/23/2014 7.44 7.44 7.31 7.33 41,358
04/22/2014 7.35 7.5 7.35 7.44 80,199
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?