Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Group Holding Co. (OP: MGHL )

N/A 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 (%)
Nov 29, 2019 0.6350 0.6350 0.6350 0.6350 2,600 +0.00(+0.00%)
Nov 26, 2019 0.6350 0.6350 0.6350 0 +0.02(+3.67%)
Nov 25, 2019 0.6350 0.6350 0.6125 0.6125 7,545 -0.00(-0.73%)
Nov 22, 2019 0.5800 0.7000 0.5800 0.6170 42,700 +0.07(+12.18%)
Nov 21, 2019 0.5000 0.6000 0.5000 0.5500 13,500 +0.11(+24.69%)
Nov 20, 2019 0.4500 0.4928 0.4411 0.4411 4,375 -0.06(-11.78%)
Nov 19, 2019 0.4647 0.5000 0.4647 0.5000 8,300 -0.05(-9.09%)
Nov 18, 2019 0.6000 0.6000 0.5000 0.5500 15,841 -0.05(-8.33%)
Nov 15, 2019 0.6500 0.6700 0.6000 0.6000 24,500 -0.08(-11.11%)
Nov 14, 2019 0.7150 0.7150 0.6200 0.6750 10,816 +0.04(+6.97%)
Nov 13, 2019 0.7150 0.7150 0.6310 0.6310 9,989 -0.01(-1.41%)
Nov 12, 2019 0.7860 0.7860 0.6400 0.6400 31,574 -0.20(-23.81%)
Nov 11, 2019 0.7500 0.8500 0.6300 0.8400 24,346 +0.16(+23.51%)
Nov 08, 2019 0.9500 0.9500 0.6650 0.6801 46,200 -0.22(-24.43%)
Nov 07, 2019 0.5700 0.9600 0.4136 0.9000 224,915 +0.40(+80.00%)
Nov 06, 2019 0.5200 0.5500 0.4999 0.5000 31,230 +0.08(+19.05%)
Nov 05, 2019 0.4900 0.5000 0.4200 0.4200 14,894 -0.04(-9.48%)
Nov 04, 2019 0.5000 0.5500 0.4640 0.4640 25,550 -0.03(-6.43%)
Nov 01, 2019 0.4651 0.4960 0.4651 0.4959 2,800 +0.22(+77.11%)
Oct 23, 2019 0.2800 0.2800 0.2800 0 -0.04(-12.50%)
Oct 21, 2019 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Oct 18, 2019 0.2800 0.2800 0.2800 0.2800 1,000 -0.17(-37.78%)
Oct 04, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 02, 2019 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Oct 01, 2019 0.4000 0.4000 0.4000 0.4000 3,700 +0.10(+33.33%)
Sep 26, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 23, 2019 0.3000 0.3000 0.3000 0 -0.01(-2.28%)
Sep 18, 2019 0.3070 0.3070 0.3070 0 +0.00(+0.00%)
Sep 10, 2019 0.3070 0.3070 0.3070 0 -0.19(-38.35%)
Sep 06, 2019 0.4980 0.4980 0.4980 0 -0.03(-5.81%)
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.