Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Group Holding Co. (OP: MGHL )

2.000 UNCHANGED
Streaming Delayed 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 (%)
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%)
May 01, 2002 0.7500 0.7500 0.7500 0.7500 100 -0.26(-25.74%)
Apr 30, 2002 1.010 1.010 1.010 1.010 1,600 +0.11(+12.22%)
Apr 29, 2002 0.7500 0.9000 0.7500 0.9000 8,000 +0.15(+20.00%)
Apr 26, 2002 1.150 1.150 0.7500 0.7500 29,700 -0.40(-34.78%)
Apr 25, 2002 1.200 1.200 1.150 1.150 6,000 -0.05(-4.17%)
Apr 24, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 23, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 22, 2002 1.180 1.200 1.180 1.200 3,900 +0.00(+0.00%)
Apr 19, 2002 1.180 1.200 1.180 1.200 4,400 +0.02(+1.69%)
Apr 18, 2002 1.180 1.180 1.180 1.180 500 +0.00(+0.00%)
Apr 17, 2002 1.200 1.200 1.180 1.180 1,900 -0.07(-5.60%)
Apr 16, 2002 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 15, 2002 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 12, 2002 1.200 1.250 1.200 1.250 9,900 +0.05(+4.17%)
Apr 11, 2002 1.200 1.200 1.200 1.200 1,600 -0.05(-4.00%)
Apr 10, 2002 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 09, 2002 1.200 1.250 1.200 1.250 5,900 +0.05(+4.17%)
Apr 08, 2002 1.250 1.250 1.200 1.200 1,400 -0.05(-4.00%)
Apr 05, 2002 1.200 1.250 1.100 1.250 12,100 +0.05(+4.17%)
Apr 04, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 03, 2002 0.9000 0.9000 0.9000 1.200 200,700 +0.10(+9.09%)
Apr 02, 2002 1.200 1.200 1.100 1.100 47,600 -0.15(-12.00%)
Apr 01, 2002 1.150 1.250 1.150 1.250 2,400 +0.10(+8.70%)
Mar 29, 2002 1.150 1.150 1.150 1.150 2,200 +0.00(+0.00%)
Mar 28, 2002 1.150 1.150 1.150 1.150 2,200 +0.00(+0.00%)
Mar 27, 2002 1.150 1.150 1.150 1.150 2,600 -0.10(-8.00%)
Mar 26, 2002 1.200 1.250 1.200 1.250 1,800 +0.00(+0.00%)
Mar 25, 2002 1.100 1.250 1.100 1.250 500 +0.15(+13.64%)
Mar 22, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 21, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 20, 2002 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 19, 2002 1.250 1.250 1.100 1.100 12,300 -0.15(-12.00%)
Mar 18, 2002 1.250 1.250 1.250 1.250 1,000 +0.20(+19.05%)
Mar 15, 2002 1.050 1.050 1.050 1.050 600 +0.00(+0.00%)
Mar 14, 2002 1.100 1.100 1.050 1.050 200 -0.05(-4.55%)
Mar 13, 2002 1.300 1.300 1.100 1.100 600 -0.20(-15.38%)
Mar 12, 2002 1.200 1.300 1.200 1.300 2,600 +0.25(+23.81%)
Mar 11, 2002 1.000 1.050 1.000 1.050 600 +0.00(+0.00%)
Mar 08, 2002 1.050 1.050 1.050 1.050 100 +0.20(+23.53%)
Mar 07, 2002 0.8500 0.8500 0.8500 0.8500 2,400 +0.00(+0.00%)
Mar 06, 2002 0.9500 0.9500 0.8500 0.8500 13,500 -0.10(-10.53%)
Mar 05, 2002 1.010 1.080 0.9500 0.9500 8,900 -0.06(-5.94%)
Mar 04, 2002 1.010 1.010 1.010 1.010 300 +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.