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 (%)
May 30, 2013 0.2300 0.2300 0.2300 0.2300 0 -0.05(-17.86%)
May 20, 2013 0.2800 0.2800 0.2800 0 +0.05(+21.74%)
May 15, 2013 0.2300 0.2300 0.2300 0.2300 0 -0.05(-17.86%)
May 13, 2013 0.2800 0.2800 0.2300 0.2800 7,107 +0.00(+0.00%)
May 10, 2013 0.2800 0.2800 0.2800 0.2800 24,888 +0.00(+0.00%)
May 09, 2013 0.2661 0.2800 0.2661 0.2800 4,981 +0.06(+26.70%)
May 03, 2013 0.2210 0.2210 0.2210 0 -0.12(-35.00%)
May 01, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 24, 2013 0.3400 0.3400 0.3400 0 +0.09(+36.00%)
Apr 16, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Apr 11, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 10, 2013 0.2100 0.2100 0.2100 0.2100 2,352 +0.00(+0.00%)
Apr 09, 2013 0.2100 0.2100 0.2100 0.2100 104 -0.01(-4.55%)
Mar 28, 2013 0.2200 0.2200 0.2200 0 -0.03(-12.70%)
Mar 12, 2013 0.2520 0.2520 0.2520 0 -0.16(-38.54%)
Mar 11, 2013 0.4100 0.4100 0.4100 0.4100 1,000 +0.10(+32.26%)
Mar 08, 2013 0.2220 0.3100 0.2220 0.3100 13,400 +0.09(+40.91%)
Mar 01, 2013 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Feb 25, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Feb 12, 2013 0.2300 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Feb 11, 2013 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Feb 05, 2013 0.2500 0.2500 0.2500 0 -0.00(-0.40%)
Jan 30, 2013 0.2510 0.2510 0.2510 0 +0.01(+4.58%)
Jan 28, 2013 0.2400 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jan 25, 2013 0.1600 0.2300 0.1600 0.2300 2,100 -0.03(-11.54%)
Jan 23, 2013 0.2600 0.2600 0.2600 0 -0.11(-29.73%)
Jan 16, 2013 0.3700 0.3700 0.3700 0 +0.07(+23.33%)
Jan 14, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Jan 12, 2013 0.2500 0.2500 0.2500 0.2500 700 +0.00(+0.00%)
Jan 11, 2013 0.2500 0.2500 0.2500 0.2500 700 +0.00(+0.00%)
Jan 09, 2013 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Jan 07, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 02, 2013 0.3000 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Dec 31, 2012 0.4000 0.4000 0.4000 0.4000 5,000 +0.15(+60.00%)
Dec 28, 2012 0.2500 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Dec 27, 2012 0.2000 0.2500 0.2000 0.2500 5,900 -0.15(-37.50%)
Dec 21, 2012 0.4000 0.4000 0.4000 0 +0.25(+166.67%)
Dec 20, 2012 0.1500 0.1500 0.1500 0.1500 5,100 -0.05(-25.00%)
Dec 19, 2012 0.2000 0.2000 0.2000 0.2000 6,500 +0.00(+0.00%)
Dec 17, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 14, 2012 0.2000 0.2000 0.2000 0.2000 3,134 +0.00(+0.00%)
Dec 13, 2012 0.2000 0.2000 0.2000 0.2000 646 +0.00(+0.00%)
Dec 12, 2012 0.2000 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
Dec 11, 2012 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Dec 10, 2012 0.2000 0.2000 0.2000 0.2000 200 +0.01(+5.26%)
Dec 06, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 05, 2012 0.1900 0.1900 0.1900 0.1900 5,600 -0.11(-36.67%)
Dec 03, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 29, 2012 0.3000 0.3000 0.3000 0.3000 0 +0.14(+87.50%)
Nov 26, 2012 0.1600 0.1600 0.1600 0 -0.14(-46.67%)
Nov 13, 2012 0.3000 0.3000 0.3000 0 +0.10(+50.00%)
Nov 09, 2012 0.2000 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Oct 24, 2012 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Oct 23, 2012 0.2000 0.2400 0.2000 0.2200 27,000 +0.10(+83.33%)
Oct 15, 2012 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 18, 2012 0.1300 0.1300 0.1300 0 -0.03(-18.75%)
Sep 12, 2012 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Jul 26, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 18, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 10, 2012 0.1400 0.1400 0.1400 0 +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.