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 (%)
Jun 29, 2007 0.2000 0.2000 0.2000 0.2000 1,000 -0.05(-20.00%)
Jun 28, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 27, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 26, 2007 0.2500 0.2500 0.2500 0.2500 10,000 +0.08(+42.86%)
Jun 25, 2007 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 22, 2007 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 21, 2007 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 20, 2007 0.1800 0.2000 0.1750 0.1750 40,000 -0.01(-2.78%)
Jun 19, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 18, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 15, 2007 0.1650 0.1800 0.1650 0.1800 3,500 +0.00(+0.00%)
Jun 14, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 13, 2007 0.1800 0.1800 0.1800 0.1800 17,500 -0.03(-14.29%)
Jun 12, 2007 0.2100 0.2100 0.2100 0.2100 500 +0.03(+16.67%)
Jun 11, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 08, 2007 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Jun 07, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 06, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 05, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 04, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 01, 2007 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.26%)
May 31, 2007 0.1710 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
May 30, 2007 0.1710 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
May 29, 2007 0.1800 0.1800 0.1710 0.1710 15,000 +0.00(+0.59%)
May 25, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 24, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 23, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 22, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 21, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 18, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 17, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 16, 2007 0.1700 0.1700 0.1700 0.1700 400 -0.05(-22.73%)
May 15, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 14, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 11, 2007 0.2200 0.2200 0.2200 0.2200 500 +0.05(+29.41%)
May 10, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 09, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 08, 2007 0.1700 0.1700 0.1700 0.1700 400 -0.02(-10.53%)
May 07, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 04, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 03, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 02, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 01, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 30, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 27, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 26, 2007 0.2300 0.2300 0.1900 0.1900 54,814 -0.04(-17.39%)
Apr 25, 2007 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+4.55%)
Apr 24, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 23, 2007 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Apr 20, 2007 0.1900 0.2200 0.1900 0.2200 16,000 +0.06(+37.50%)
Apr 19, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 18, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 17, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 16, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 13, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 12, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 11, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 10, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 09, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 05, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 04, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 03, 2007 0.1600 0.1600 0.1600 0.1600 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.