Morgans Hotel Group (MHGC)

4.45 -0.06  -1.33%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Morgans Hotel Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 4.44 4.50 4.44 4.45 67741
May 29, 2012 4.28 4.52 4.28 4.51 103741
May 25, 2012 4.16 4.27 3.86 4.22 54652
May 24, 2012 4.06 4.18 3.99 4.15 248831
May 23, 2012 4.15 4.21 4.00 4.07 185619
May 22, 2012 4.32 4.32 4.11 4.19 156418
May 21, 2012 4.38 4.52 4.28 4.31 82071
May 18, 2012 4.61 4.84 4.35 4.37 138391
May 17, 2012 4.64 4.68 4.57 4.62 428321
May 16, 2012 4.68 4.84 4.47 4.65 244854
May 15, 2012 4.76 4.94 4.63 4.66 240494
May 14, 2012 4.82 4.85 4.66 4.75 74801
May 11, 2012 4.82 4.93 4.82 4.89 55826
May 10, 2012 4.88 4.93 4.75 4.87 165495
May 9, 2012 4.80 4.90 4.80 4.85 19986
May 8, 2012 4.87 4.92 4.76 4.89 99741
May 7, 2012 4.67 4.95 4.67 4.90 74182
May 4, 2012 4.79 4.79 4.61 4.67 117426
May 3, 2012 4.87 4.87 4.65 4.81 84102
May 2, 2012 4.95 5.17 4.58 4.88 215861
May 1, 2012 4.96 4.96 4.81 4.93 90426
April 30, 2012 4.93 4.96 4.815 4.96 66630
April 27, 2012 4.86 4.94 4.86 4.93 27789
April 26, 2012 4.86 4.97 4.79 4.85 85942
April 25, 2012 5.07 5.07 4.81 4.88 131555
April 24, 2012 4.77 4.972 4.74 4.97 52679
April 23, 2012 4.78 4.79 4.67 4.78 73606
April 20, 2012 4.72 4.95 4.64 4.89 91439
April 19, 2012 4.71 4.78 4.63 4.65 66087
April 18, 2012 4.85 4.89 4.69 4.72 58325
April 17, 2012 4.82 4.90 4.82 4.87 31997
April 16, 2012 4.84 4.90 4.73 4.76 30211
April 13, 2012 4.80 4.83 4.73 4.79 65252
April 12, 2012 4.98 5.02 4.81 4.85 65569
April 11, 2012 4.88 5.11 4.80 4.99 101633
April 10, 2012 4.79 4.83 4.74 4.80 141480
April 9, 2012 4.60 4.81 4.585 4.80 141297
April 5, 2012 4.82 4.82 4.67 4.69 72282
April 4, 2012 4.92 4.96 4.80 4.81 70336
April 3, 2012 5.04 5.08 4.98 4.99 87301
April 2, 2012 4.94 5.07 4.92 5.05 83697
March 30, 2012 5.04 5.04 4.90 4.95 137946
March 29, 2012 4.94 5.00 4.91 4.99 93708
March 28, 2012 5.18 5.18 4.93 4.98 128035
March 27, 2012 5.37 5.37 5.17 5.18 141929
March 26, 2012 5.40 5.41 5.31 5.37 184961
March 23, 2012 5.35 5.35 5.35 5.35 0.00
March 22, 2012 5.34 5.44 5.24 5.35 109828
March 21, 2012 5.36 5.47 5.30 5.40 200338
March 20, 2012 5.53 5.53 5.53 5.53 0.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MHGC News

$MHGC New 52 Week Low - Crossed daily lows support.
about 9 days ago by TradeIdeasQuant
$MHGC filed latest Quarterly Report http://stks.co/3lbU
about 21 days ago by MarketBrief
Listen to $MHGC Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3c0x
about 30 days ago by earningscast
$MHGC forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/2unz
about 75 days ago by RecogniaEvents
Listen to $MHGC Q4 2011 earnings call - live at 05:00 PM, ondemand after - http://stks.co/2bNi
about 93 days ago by earningscast
One More Mondrian in Europe
Dec 21, 11:00AM
$MHGC Insider Buy: $132K of stock bought by David Hamamoto (Director) on November 28, 2011 http://stks.co/1KnI
about 182 days ago by MarketBrief
$MHGC Insider Buy: $132K of stock bought by David Hamamoto (Director) on November 28, 2011 http://stks.co/1KX0
about 183 days ago by MarketBrief
$MHGC Insider Buy: $262K of stock bought by David Hamamoto (Director) between November 23, 2011 - November 25, 2011 http://stks.co/1IEL
about 185 days ago by MarketBrief
$MHGC Insider Buy: $760K of stock bought by David Hamamoto (Director) between November 21, 2011 - November 22, 2011 http://stks.co/1Fck
about 190 days ago by MarketBrief
$MHGC filed latest Quarterly Report http://stks.co/13PH
about 204 days ago by MarketBrief
5 Trade Setups While Waiting For The Market To Do Something http://stk.ly/pcW4WG $BEBE $GMO $LIOX $MHGC $NKTR
about 316 days ago by SharePlanner
$MHGC Added small shares to my short trade. She is sitting right in the middle of a prior Supply Zone. Close stop.
about 429 days ago by jaythetrader
$MHGC Short Trade open @ $9.64 for Gap Fill play profit target $8.89
about 434 days ago by jaythetrader
$MHGC a possible short for tomorrow. Nice H&S pattern.
about 478 days ago by wallstwiseguy
$mhgc morgans hotel undercover vegas recovery play hitting new highs $mgm $lvs $wynn
about 507 days ago by rigeltrader
$MHGC http://chart.ly/c8gp39y hotels looking bullish
about 550 days ago by blackmarkt
$MHGC http://chart.ly/rem8hyh Looks ready, break of 8.25 gets me long
about 557 days ago by markmandy54
$MHGC http://chart.ly/svjulrb I believe they reported AH but not seeing any stock reaction will review tomorrow huge short float
about 574 days ago by blackmarkt
Sold 1000 $MHGC +.56
about 583 days ago by iparalax
RT @blackmarkt: Interesting action lately in the leisure hospitality sector seeing relative strength $HMIN $MHGC & now $RCL
about 583 days ago by flare9x
Interesting action lately in the leisure hospitality sector seeing relative strength $HMIN $MHGC & now $RCL
about 583 days ago by blackmarkt
$MHGC http://chart.ly/44cn9xv b/o of bullish wedge, HUGE short float +10%
about 583 days ago by blackmarkt
Watchlist: $SCSS, $AKAM, $WFMI, $MHGC, $WEN, $TNK, $LLNW, $IDCC, $MENT, $CAB, $SPN, $ALTR, $PFCB, $CTRP
about 584 days ago by 1nvestor
RT @1nvestor $MHGC http://chart.ly/4u4yor9 Testing prior RES right here. MACD curled up. Good volume here lately. Wants over 8. Stalking.
about 584 days ago by gtotoy
$MHGC http://chart.ly/4u4yor9 Testing prior RES right here. MACD curled up. Good volume here lately. Wants over 8. Stalking.
about 584 days ago by 1nvestor

Recent Quotes

Symbol Price Chg Chg % Market Cap
MHGC 4.45 -0.06 -1.33% 137.02M
MHF 8.22 -0.04 -0.48%
MGYR 4.00 -0.15 -3.61% 23.16M
MGV 39.11 -0.55 -1.39%
MGT 4.80 -0.05 -1.03% 10.13M
MGRC 24.95 -0.40 -1.58% 614.27M
MGPI 3.37 -0.13 -3.71% 60.36M
MGN 1.408 +0.01 +0.57% 40.47M
MGM 10.92 -0.25 -2.24% 5.338B
MGLN 41.83 -0.55 -1.30% 1.137B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close