Morgans Hotel Group Co. (MHGC)
NASDAQ: MHGC
· Real-Time Price · USD
2.15
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
MHGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30, 2016 | 2.12 | 2.15 | 2.10 | 2.15 | 2.15 | 2.38% | 35,989 |
| Nov 29, 2016 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | 0.00% | 91,430 |
| Nov 28, 2016 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 21,789 |
| Nov 25, 2016 | 2.20 | 2.20 | 2.10 | 2.15 | 2.15 | -2.27% | 73,652 |
| Nov 23, 2016 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 42,215 |
| Nov 22, 2016 | 2.14 | 2.20 | 2.10 | 2.10 | 2.10 | 0.00% | 40,324 |
| Nov 21, 2016 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 74,902 |
| Nov 18, 2016 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 2.38% | 63,166 |
| Nov 17, 2016 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | 0.00% | 10,206 |
| Nov 16, 2016 | 2.10 | 2.15 | 2.10 | 2.10 | 2.10 | 2.44% | 33,550 |
| Nov 15, 2016 | 2.08 | 2.10 | 2.05 | 2.05 | 2.05 | 0.00% | 12,651 |
| Nov 14, 2016 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | 0.00% | 63,767 |
| Nov 11, 2016 | 2.05 | 2.10 | 2.05 | 2.05 | 2.05 | -2.38% | 8,183 |
| Nov 10, 2016 | 2.05 | 2.15 | 2.05 | 2.10 | 2.10 | 2.44% | 39,167 |
| Nov 9, 2016 | 2.05 | 2.20 | 2.05 | 2.05 | 2.05 | -2.38% | 176,221 |
| Nov 8, 2016 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 85,388 |
| Nov 7, 2016 | 2.00 | 2.05 | 1.97 | 2.00 | 2.00 | 0.00% | 55,454 |
| Nov 4, 2016 | 1.95 | 2.00 | 1.92 | 2.00 | 2.00 | 2.56% | 34,426 |
| Nov 3, 2016 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | 0.00% | 42,911 |
| Nov 2, 2016 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | -2.50% | 102,185 |