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 (%)
Apr 25, 2019 0.2000 0.2000 0.2000 0 +0.06(+44.09%)
Apr 04, 2019 0.1388 0.1388 0.1388 0 -0.00(-0.86%)
Apr 02, 2019 0.1400 0.1400 0.1400 0 +0.05(+55.56%)
Mar 20, 2019 0.0900 0.0900 0.0900 0 +0.00(+4.65%)
Mar 15, 2019 0.0860 0.0860 0.0860 0 -0.01(-9.47%)
Mar 13, 2019 0.0950 0.0950 0.0950 0 -0.01(-6.86%)
Mar 11, 2019 0.1020 0.1020 0.1020 0 +0.03(+45.71%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 14, 2019 0.0700 0.0700 0.0700 0.0700 100 -0.01(-12.50%)
Feb 01, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jan 08, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 17, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 06, 2018 0.1000 0.1000 0.1000 0 +0.02(+18.34%)
Dec 04, 2018 0.0845 0.0845 0.0845 0.0845 100 -0.02(-20.51%)
Nov 29, 2018 0.1063 0.1063 0.1063 0 +0.01(+6.30%)
Oct 30, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Oct 11, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 -0.03(-27.34%)
Sep 17, 2018 0.1101 0.1101 0.1101 0 +0.00(+0.00%)
Sep 13, 2018 0.1101 0.1101 0.1101 0 -0.00(-4.26%)
Sep 04, 2018 0.1150 0.1150 0.1150 0 +0.00(+3.60%)
Aug 30, 2018 0.1110 0.1110 0.1110 0 +0.00(+0.82%)
Aug 22, 2018 0.1101 0.1101 0.1101 0 -0.00(-0.81%)
Aug 20, 2018 0.1110 0.1110 0.1110 0 -0.00(-3.48%)
Aug 16, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 14, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 13, 2018 0.1200 0.1200 0.1150 0.1150 16,000 -0.00(-4.17%)
Aug 10, 2018 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Aug 09, 2018 0.1200 0.1200 0.1200 0.1200 600 +0.00(+0.00%)
Aug 07, 2018 0.1200 0.1200 0.1200 0 -0.01(-6.25%)
Jul 17, 2018 0.1280 0.1280 0.1280 0 +0.01(+6.58%)
Jul 06, 2018 0.1201 0.1201 0.1201 0 +0.00(+0.08%)
Jun 06, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 30, 2018 0.1200 0.1200 0.1200 0 -0.02(-13.04%)
May 29, 2018 0.1350 0.1380 0.1350 0.1380 15,000 +0.00(+0.00%)
May 25, 2018 0.1380 0.1380 0.1380 0 +0.01(+3.76%)
May 24, 2018 0.1300 0.1330 0.1300 0.1330 16,250 +0.02(+20.36%)
May 18, 2018 0.1105 0.1105 0.1105 0 +0.00(+0.00%)
May 17, 2018 0.1110 0.1110 0.1105 0.1105 734 -0.02(-15.00%)
May 10, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 09, 2018 0.1300 0.1300 0.1300 0.1300 5,009 +0.00(+0.00%)
May 04, 2018 0.1300 0.1300 0.1300 0 -0.00(-2.26%)
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.