MHGC

Morgans Hotel Group Co. Historical Stock Prices

$7.86
*  
0.04
0.51%
Get MHGC Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading MHGC now
Exchange: NASDAQ

Community Rating:
View:    MHGC After Hours
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.95  7.95  7.81  7.86 25,180
12/24/2014 7.66 7.99 7.66 7.9 29,562
12/23/2014 7.73 7.75 7.64 7.67 90,369
12/22/2014 7.69 7.7 7.65 7.69 60,980
12/19/2014 7.61 7.71 7.61 7.68 177,793
12/18/2014 7.7 7.72 7.64 7.65 124,897
12/17/2014 7.62 7.8 7.62 7.69 181,937
12/16/2014 7.7 7.76 7.51 7.63 132,648
12/15/2014 7.69 7.81 7.64 7.69 126,620
12/12/2014 7.66 7.85 7.63 7.64 69,406
12/11/2014 7.77 7.81 7.63 7.75 101,835
12/10/2014 7.74 7.81 7.72 7.72 86,689
12/09/2014 7.83 7.83 7.66 7.78 244,309
12/08/2014 7.91 7.95 7.77 7.92 92,680
12/05/2014 7.93 8.07 7.88 7.95 60,670
12/04/2014 7.9 7.99 7.78 7.94 39,328
12/03/2014 7.9 7.96 7.82 7.91 56,032
12/02/2014 7.93 8.02 7.86 7.92 79,730
12/01/2014 8.14 8.16 7.855 7.92 120,905
11/28/2014 8.13 8.17 8.05 8.1 33,102
11/26/2014 8.08 8.16 8.04 8.1 55,035
11/25/2014 8.14 8.23 7.99 8.1 32,603
11/24/2014 8.07 8.11 8.06 8.1 47,693
11/21/2014 8.12 8.2425 8.02 8.05 60,813
11/20/2014 7.96 8.1 7.96 8.01 61,543
11/19/2014 8.13 8.13 7.86 8.01 74,871
11/18/2014 8.01 8.187 7.94 8.11 43,199
11/17/2014 8.08 8.25 7.81 7.97 94,089
11/14/2014 8.17 8.2 8.08 8.11 82,033
11/13/2014 8.19 8.23 8.13 8.15 76,334
11/12/2014 8 8.185 8 8.17 89,219
11/11/2014 8.03 8.1 7.99 8.08 139,890
11/10/2014 8.02 8.155 7.92 8.02 64,649
11/07/2014 7.98 8.03 7.72 7.99 107,651
11/06/2014 8.08 8.13 7.94 8.03 84,502
11/05/2014 8.16 8.16 7.98 8.05 97,959
11/04/2014 8.01 8.15 7.94 8.11 85,283
11/03/2014 8.01 8.1 7.85 8.05 73,366
10/31/2014 8.15 8.15 7.91 7.99 148,671
10/30/2014 7.77 7.99 7.77 7.97 101,708
10/29/2014 7.7 7.815 7.68 7.8 128,678
10/28/2014 7.6 7.71 7.56 7.68 111,053
10/27/2014 7.56 7.65 7.5 7.6 74,917
10/24/2014 7.6 7.65 7.3 7.56 98,054
10/23/2014 7.54 7.67 7.48 7.57 92,195
10/22/2014 7.53 7.61 7.42 7.47 242,260
10/21/2014 7.4 7.527 7.393 7.52 196,614
10/20/2014 7.35 7.49 7.35 7.4 137,888
10/17/2014 7.48 7.48 7.31 7.4 226,351
10/16/2014 7.37 7.5 7.345 7.38 230,261
10/15/2014 7.44 7.4825 7.36 7.46 249,582
10/14/2014 7.58 7.66 7.44 7.53 312,039
10/13/2014 7.71 7.71 7.51 7.52 168,290
10/10/2014 7.82 7.93 7.6601 7.68 166,676
10/09/2014 7.9 8.09 7.8625 7.88 214,668
10/08/2014 7.81 8.03 7.81 7.92 244,655
10/07/2014 7.86 7.94 7.77 7.85 154,166
10/06/2014 7.94 8.05 7.92 7.92 148,642
10/03/2014 8.17 8.17 7.94 7.95 129,790
10/02/2014 8.01 8.11 7.9 8.09 326,656
10/01/2014 8.07 8.08 7.98 8.01 368,977
09/30/2014 8.09 8.16 8.04 8.07 200,645
09/29/2014 8.04 8.13 8.04 8.1 134,861
09/26/2014 8 8.145 8 8.09 135,903
09/25/2014 8.05 8.1 7.98 7.99 88,588
09/24/2014 8.08 8.11 7.97 8.05 183,547
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?