Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Group Holding Co. (OP: MGHL )

2.000 UNCHANGED
Last Price Updated: 3:41 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 28, 2003 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+13.04%)
Mar 27, 2003 0.0600 0.0600 0.0575 0.0575 5,000 +0.00(+0.00%)
Mar 26, 2003 0.0575 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
Mar 25, 2003 0.0575 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
Mar 24, 2003 0.0575 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
Mar 21, 2003 0.0575 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
Mar 20, 2003 0.0575 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
Mar 19, 2003 0.0550 0.0575 0.0550 0.0575 16,400 +0.00(+4.55%)
Mar 18, 2003 0.0550 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Mar 17, 2003 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 14, 2003 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 13, 2003 0.0550 0.0550 0.0550 0.0550 400 +0.00(+0.00%)
Mar 12, 2003 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 11, 2003 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 07, 2003 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 06, 2003 0.0550 0.0550 0.0550 0.0550 200 +0.00(+10.00%)
Mar 05, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 04, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 03, 2003 0.0500 0.0500 0.0500 0.0500 200 -0.00(-9.09%)
Feb 28, 2003 0.0550 0.0600 0.0550 0.0550 35,000 +0.00(+10.00%)
Feb 27, 2003 0.0600 0.0600 0.0400 0.0500 74,100 +0.00(+0.00%)
Feb 26, 2003 0.0550 0.0550 0.0500 0.0500 25,000 +0.00(+0.00%)
Feb 25, 2003 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Feb 24, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 21, 2003 0.0500 0.0500 0.0500 0.0500 2,300 +0.00(+0.00%)
Feb 20, 2003 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Feb 19, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 18, 2003 0.0500 0.0500 0.0500 0.0500 800 +0.00(+0.00%)
Feb 14, 2003 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2003 0.0500 0.0500 0.0500 0.0500 200 -0.01(-16.67%)
Feb 12, 2003 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+9.09%)
Feb 11, 2003 0.0550 0.0550 0.0550 0.0550 800 +0.00(+0.00%)
Feb 10, 2003 0.0550 0.0550 0.0550 0.0550 800 -0.00(-8.33%)
Feb 07, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 06, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 05, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 30, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 29, 2003 0.0600 0.0600 0.0600 0.0600 600 +0.00(+0.00%)
Jan 27, 2003 0.0600 0.0600 0.0600 0.0600 2,200 -0.01(-14.29%)
Jan 24, 2003 0.0600 0.0700 0.0600 0.0700 53,200 +0.01(+16.67%)
Jan 23, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 22, 2003 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 21, 2003 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.00%)
Jan 17, 2003 0.0600 0.0600 0.0600 0.0600 100 +0.00(+9.09%)
Jan 16, 2003 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 15, 2003 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 14, 2003 0.0550 0.0550 0.0550 0.0550 2,600 +0.00(+0.00%)
Jan 13, 2003 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 10, 2003 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
Jan 09, 2003 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 08, 2003 0.0900 0.0900 0.0550 0.0550 107,400 +0.00(+0.00%)
Jan 07, 2003 0.0550 0.0600 0.0550 0.0550 6,500 +0.00(+0.00%)
Jan 06, 2003 0.0600 0.0600 0.0550 0.0550 5,500 +0.00(+0.00%)
Jan 03, 2003 0.0550 0.0550 0.0550 0.0550 2,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.