MHGC

Morgans Hotel Group Co. Historical Stock Prices

$5.89
*  
0.11
1.83%
Get MHGC Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading MHGC now
Exchange: NASDAQ
Industry: Consumer Services
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.01  6  5.78  5.89 140,189
08/03/2015 5.98 6 5.78 5.89 139,825
07/31/2015 6.03 6.13 5.97 6 75,999
07/30/2015 5.97 6.02 5.95 6 123,153
07/29/2015 5.84 6.035 5.815 5.99 76,331
07/28/2015 5.91 5.93 5.81 5.88 90,954
07/27/2015 5.9 6 5.86 5.89 136,957
07/24/2015 5.87 5.93 5.8105 5.85 129,125
07/23/2015 6.12 6.18 5.8 5.9 191,177
07/22/2015 6.15 6.19 6.07 6.14 221,247
07/21/2015 6.3 6.36 6.19 6.19 54,440
07/20/2015 6.25 6.32 6.15 6.28 135,794
07/17/2015 6.32 6.35 6.28 6.28 123,284
07/16/2015 6.38 6.43 6.3 6.32 140,735
07/15/2015 6.33 6.416 6.31 6.35 187,976
07/14/2015 6.39 6.4 6.32 6.35 68,687
07/13/2015 6.37 6.48 6.35 6.41 127,554
07/10/2015 6.3 6.42 6.28 6.36 104,264
07/09/2015 6.39 6.39 6.25 6.25 76,330
07/08/2015 6.32 6.33 6.25 6.29 126,933
07/07/2015 6.58 6.58 6.19 6.37 170,940
07/06/2015 6.65 6.65 6.55 6.57 313,133
07/02/2015 6.71 6.72 6.58 6.58 61,709
07/01/2015 6.77 6.8525 6.64 6.68 58,843
06/30/2015 6.71 6.75 6.59 6.74 69,577
06/29/2015 6.83 6.85 6.62 6.63 86,093
06/26/2015 6.81 6.87 6.59 6.85 495,102
06/25/2015 6.86 6.86 6.76 6.78 84,032
06/24/2015 6.99 6.99 6.79 6.81 107,063
06/23/2015 7 7 6.95 7 45,019
06/22/2015 6.88 7 6.84 6.98 118,419
06/19/2015 6.87 6.89 6.76 6.87 145,926
06/18/2015 6.63 6.93 6.595 6.83 129,944
06/17/2015 6.44 6.6 6.353 6.58 76,218
06/16/2015 6.45 6.48 6.26 6.4 262,568
06/15/2015 6.57 6.6 6.41 6.48 122,011
06/12/2015 6.64 6.69 6.53 6.64 64,669
06/11/2015 6.65 6.67 6.58 6.64 57,121
06/10/2015 6.73 6.83 6.63 6.68 65,856
06/09/2015 6.73 6.79 6.63 6.68 60,281
06/08/2015 6.82 6.85 6.73 6.75 61,160
06/05/2015 6.81 6.87 6.78 6.86 43,069
06/04/2015 6.79 6.85 6.74 6.79 40,514
06/03/2015 6.75 6.85 6.72 6.85 49,260
06/02/2015 6.67 6.83 6.67 6.81 42,964
06/01/2015 6.93 6.93 6.7 6.7 63,034
05/29/2015 6.83 6.88 6.81 6.86 64,711
05/28/2015 6.83 6.89 6.78 6.86 39,311
05/27/2015 6.72 6.87 6.71 6.87 45,716
05/26/2015 6.83 6.9 6.69 6.74 145,411
05/22/2015 6.8 6.9 6.73 6.87 100,375
05/21/2015 6.82 6.86 6.74 6.81 183,753
05/20/2015 6.71 6.92 6.71 6.79 300,313
05/19/2015 6.8 6.85 6.63 6.63 127,990
05/18/2015 6.85 6.9 6.77 6.78 65,263
05/15/2015 7 7 6.81 6.85 192,236
05/14/2015 6.6 7.01 6.6 7.01 149,743
05/13/2015 6.64 6.7 6.56 6.59 51,881
05/12/2015 6.49 6.64 6.46 6.58 134,196
05/11/2015 6.4 6.62 6.4 6.56 123,129
05/08/2015 6.63 6.635 6.44 6.47 80,530
05/07/2015 6.52 6.61 6.52 6.55 63,845
05/06/2015 6.54 6.57 6.45 6.53 136,895
05/05/2015 6.55 6.74 6.51 6.53 84,410
05/04/2015 6.72 6.85 6.58 6.59 76,441
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?