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 (%)
Dec 31, 2002 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2002 0.0550 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Dec 27, 2002 0.0550 0.0550 0.0550 0.0550 5,000 +0.01(+22.22%)
Dec 26, 2002 0.0450 0.0450 0.0450 0.0450 200 +0.00(+0.00%)
Dec 24, 2002 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 23, 2002 0.0450 0.0450 0.0450 0.0450 2,100 +0.00(+12.50%)
Dec 20, 2002 0.0400 0.0400 0.0400 0.0400 2,400 +0.00(+14.29%)
Dec 19, 2002 0.0350 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Dec 18, 2002 0.0350 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Dec 17, 2002 0.0350 0.0350 0.0350 0.0350 200 +0.00(+0.00%)
Dec 16, 2002 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 13, 2002 0.0400 0.0400 0.0350 0.0350 40,000 -0.00(-12.50%)
Dec 12, 2002 0.0500 0.0500 0.0400 0.0400 25,800 +0.00(+14.29%)
Dec 11, 2002 0.0350 0.0350 0.0350 0.0350 600 -0.01(-30.00%)
Dec 10, 2002 0.0500 0.0500 0.0500 0.0500 26,500 +0.00(+0.00%)
Dec 09, 2002 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 06, 2002 0.0600 0.0600 0.0500 0.0500 9,500 -0.01(-16.67%)
Dec 05, 2002 0.0600 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Dec 04, 2002 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 03, 2002 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 02, 2002 0.0600 0.0600 0.0600 0.0600 1,900 +0.00(+0.00%)
Nov 27, 2002 0.0600 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Nov 26, 2002 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 25, 2002 0.0540 0.0600 0.0540 0.0600 900 +0.01(+20.00%)
Nov 22, 2002 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 21, 2002 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2002 0.0500 0.0500 0.0500 0.0500 2,200 +0.00(+0.00%)
Nov 19, 2002 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Nov 18, 2002 0.0500 0.0500 0.0500 0.0500 3,400 -0.01(-16.67%)
Nov 15, 2002 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Nov 14, 2002 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Nov 13, 2002 0.0600 0.0600 0.0600 0.0600 3,900 +0.00(+0.00%)
Nov 12, 2002 0.0600 0.0600 0.0600 0.0600 100 -0.09(-60.00%)
Nov 11, 2002 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 08, 2002 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 07, 2002 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Nov 06, 2002 0.2000 0.2000 0.1500 0.1500 6,500 +0.00(+0.00%)
Nov 05, 2002 0.1000 0.1500 0.1000 0.1500 12,000 +0.07(+87.50%)
Nov 04, 2002 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 01, 2002 0.0800 0.0800 0.0800 0.0800 1,000 -0.02(-20.00%)
Oct 31, 2002 0.1000 0.1000 0.1000 0.1000 2,000 -0.04(-28.57%)
Oct 30, 2002 0.0400 0.0400 0.0400 0.1400 11,000 +0.02(+16.67%)
Oct 29, 2002 0.1000 0.1200 0.1000 0.1200 19,900 +0.07(+140.00%)
Oct 28, 2002 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 25, 2002 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2002 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 23, 2002 0.0500 0.0500 0.0500 0.0500 1,000 -0.05(-50.00%)
Oct 22, 2002 0.0510 0.0510 0.0510 0.1000 7,100 +0.00(+0.00%)
Oct 21, 2002 0.1000 0.1000 0.1000 0.1000 7,400 +0.07(+233.33%)
Oct 18, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 17, 2002 0.0300 0.0300 0.0300 0.0300 5,100 +0.00(+0.00%)
Oct 16, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 15, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 14, 2002 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 11, 2002 0.0300 0.0300 0.0300 0.0300 3,400 +0.00(+0.00%)
Oct 10, 2002 0.0200 0.0300 0.0200 0.0300 3,600 -0.10(-76.92%)
Oct 09, 2002 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 08, 2002 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 07, 2002 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 04, 2002 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 03, 2002 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 02, 2002 0.1300 0.1300 0.1300 0.1300 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.