Morgans Hotel Group Company Price:
6.97 for May 17, 2013Morgans Hotel Group Company Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 7.40 | 7.48 | 6.81 | 6.97 | 1.418M |
| May 16, 2013 | 6.14 | 6.195 | 6.12 | 6.16 | 574919.0 |
| May 15, 2013 | 6.10 | 6.19 | 6.05 | 6.14 | 146665.0 |
| May 14, 2013 | 6.13 | 6.30 | 6.05 | 6.14 | 268580.0 |
| May 13, 2013 | 6.12 | 6.16 | 6.10 | 6.14 | 69605.00 |
| May 10, 2013 | 6.15 | 6.15 | 6.10 | 6.15 | 18850.00 |
| May 9, 2013 | 6.05 | 6.18 | 6.05 | 6.13 | 44048.00 |
| May 8, 2013 | 6.10 | 6.15 | 6.08 | 6.13 | 194641.0 |
| May 7, 2013 | 6.13 | 6.15 | 6.01 | 6.09 | 44816.00 |
| May 6, 2013 | 6.08 | 6.12 | 6.07 | 6.09 | 56604.00 |
| May 3, 2013 | 6.17 | 6.225 | 6.04 | 6.10 | 215482.0 |
| May 2, 2013 | 6.08 | 6.10 | 5.995 | 6.08 | 67920.00 |
| May 1, 2013 | 6.12 | 6.13 | 5.96 | 6.04 | 166526.0 |
| April 30, 2013 | 6.27 | 6.300 | 6.050 | 6.13 | 219195.0 |
| April 29, 2013 | 6.16 | 6.26 | 6.09 | 6.25 | 73783.00 |
| April 26, 2013 | 6.22 | 6.25 | 6.11 | 6.23 | 70583.00 |
| April 25, 2013 | 6.15 | 6.260 | 6.14 | 6.24 | 211946.0 |
| April 24, 2013 | 6.25 | 6.25 | 6.05 | 6.15 | 52058.00 |
| April 23, 2013 | 6.26 | 6.37 | 6.11 | 6.25 | 460624.0 |
| April 22, 2013 | 6.14 | 6.23 | 6.015 | 6.20 | 126871.0 |
| April 19, 2013 | 6.14 | 6.22 | 6.095 | 6.17 | 182195.0 |
| April 18, 2013 | 6.11 | 6.20 | 6.04 | 6.15 | 79021.00 |
| April 17, 2013 | 6.19 | 6.20 | 5.95 | 6.11 | 113777.0 |
| April 16, 2013 | 6.05 | 6.28 | 6.04 | 6.27 | 129317.0 |
| April 15, 2013 | 6.35 | 6.35 | 5.97 | 6.10 | 85317.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
MHGC Price Benchmarks
| Companies | |
|---|---|
| Hyatt Hotels Corporation | 40.57 |
| Choice Hotels International | 40.95 |
| China Lodging Group | 15.38 |
MHGC Price Range, Past 5 Years
| Minimum | 1.610 | Feb 23 2009 |
| Maximum | 17.88 | Aug 22 2008 |
| Average | 6.392 |
