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 (%)
Jul 31, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 30, 2002 0.5500 0.5500 0.5500 0.5500 1,100 +0.05(+10.00%)
Jul 29, 2002 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 26, 2002 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 25, 2002 0.5000 0.5000 0.5000 0.5000 2,000 -0.05(-9.09%)
Jul 24, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 23, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 22, 2002 0.5500 0.5500 0.5500 0.5500 3,700 +0.25(+83.33%)
Jul 19, 2002 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Jul 17, 2002 0.3000 0.3000 0.3000 0.3000 1,700 -0.22(-42.31%)
Jul 12, 2002 0.5200 0.5200 0.5200 0.5200 3,100 +0.00(+0.00%)
Jul 11, 2002 0.5200 0.5200 0.5200 0.5200 200 +0.00(+0.00%)
Jul 10, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 09, 2002 0.5200 0.5200 0.5200 0.5200 2,500 +0.00(+0.00%)
Jul 08, 2002 0.5200 0.5200 0.5200 0.5200 500 +0.00(+0.00%)
Jul 05, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 04, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 03, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 02, 2002 0.5200 0.5200 0.5200 0.5200 1,300 +0.00(+0.00%)
Jul 01, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 28, 2002 0.5200 0.5200 0.5200 0.5200 3,200 +0.00(+0.00%)
Jun 27, 2002 0.5200 0.5200 0.5200 0.5200 300 +0.00(+0.00%)
Jun 26, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 25, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 21, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 20, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 19, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 18, 2002 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 17, 2002 0.5200 0.5200 0.5200 0.5200 1,000 +0.01(+1.96%)
Jun 14, 2002 0.5100 0.5100 0.5100 0.5100 500 -0.09(-15.00%)
Jun 12, 2002 0.6000 0.6000 0.6000 0.6000 400 +0.00(+0.00%)
Jun 11, 2002 0.6000 0.6000 0.6000 0.6000 800 -0.15(-20.00%)
Jun 10, 2002 0.7800 0.7800 0.7500 0.7500 1,000 -0.03(-3.85%)
Jun 07, 2002 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jun 06, 2002 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jun 05, 2002 0.7800 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
May 31, 2002 0.9000 0.9000 0.8000 0.8000 5,200 -0.10(-11.11%)
May 28, 2002 0.9000 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
May 27, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 24, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 23, 2002 0.9000 0.9000 0.9000 0.9000 1,900 -0.10(-10.00%)
May 22, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 21, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 20, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 17, 2002 1.000 1.000 1.000 1.000 900 +0.10(+11.11%)
May 16, 2002 0.9000 0.9000 0.9000 0.9000 1,700 +0.00(+0.00%)
May 15, 2002 0.9200 0.9200 0.9000 0.9000 600 -0.10(-10.00%)
May 14, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 13, 2002 0.9000 1.000 0.9000 1.000 8,700 +0.20(+25.00%)
May 10, 2002 0.7500 0.8000 0.7500 0.8000 54,400 +0.10(+14.29%)
May 09, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 08, 2002 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
May 07, 2002 0.7500 0.7500 0.7000 0.7000 21,100 -0.05(-6.67%)
May 06, 2002 0.7500 0.7500 0.7500 0.7500 1,400 +0.00(+0.00%)
May 03, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 02, 2002 0.7500 0.7500 0.7500 0.7500 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.