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 21, 2022 1.250 0 +0.00(+0.00%)
Apr 05, 2022 1.250 113 -0.10(-7.41%)
Apr 04, 2022 1.550 1.550 1.350 1.350 349 -0.20(-12.90%)
Apr 01, 2022 1.550 1.550 1.550 1.550 121 -0.05(-3.13%)
Mar 17, 2022 1.600 0 +0.00(+0.00%)
Mar 10, 2022 1.600 0 +0.05(+3.23%)
Mar 09, 2022 1.550 1.550 1.550 1.550 100 -0.05(-3.13%)
Mar 01, 2022 1.600 0 +0.00(+0.00%)
Feb 11, 2022 1.600 1 -0.65(-28.89%)
Jan 07, 2022 2.250 6 +0.55(+32.35%)
Jan 04, 2022 1.700 1.700 1.700 2 -0.45(-20.93%)
Dec 31, 2021 2.150 2.150 2.150 1 -0.35(-14.00%)
Dec 29, 2021 2.500 2.500 2.500 0 +0.25(+11.11%)
Dec 27, 2021 2.250 2.250 2.250 0 -0.17(-7.02%)
Dec 20, 2021 2.420 2.420 2.420 18 +0.15(+6.61%)
Dec 15, 2021 2.270 2.270 2.270 0 -0.23(-9.20%)
Dec 09, 2021 2.500 2.500 2.500 5 +0.00(+0.00%)
Dec 07, 2021 2.500 2.500 2.500 8 -0.50(-16.67%)
Dec 03, 2021 3.000 3.000 3.000 0 -0.50(-14.29%)
Nov 29, 2021 3.500 3.500 3.500 4 -0.50(-12.50%)
Nov 19, 2021 4.000 4.000 4.000 0 -0.80(-16.67%)
Nov 08, 2021 4.800 4.800 4.800 17 -0.25(-4.95%)
Nov 05, 2021 5.050 5.050 5.050 5.050 127 -0.45(-8.18%)
Oct 11, 2021 5.500 5.500 5.500 0 +0.30(+5.77%)
Sep 30, 2021 5.200 5.200 5.200 10 -0.30(-5.45%)
Sep 23, 2021 5.500 5.500 5.500 0 -0.50(-8.33%)
Sep 16, 2021 6.000 6.000 6.000 0 +0.55(+10.09%)
Aug 25, 2021 5.450 5.450 5.450 0 -0.05(-0.91%)
Aug 23, 2021 5.500 5.500 5.500 92 +0.30(+5.77%)
Aug 20, 2021 5.200 5.200 5.200 5.200 100 -0.45(-7.96%)
Aug 11, 2021 5.650 5.650 5.650 0 -0.35(-5.83%)
Jul 16, 2021 6.000 6.000 6.000 24 +0.00(+0.00%)
Jul 09, 2021 6.000 6.000 6.000 0 +0.35(+6.19%)
Jun 21, 2021 5.650 5.650 5.650 0 +0.50(+9.71%)
Jun 18, 2021 5.150 5.150 5.150 5.150 613 +0.02(+0.39%)
Jun 03, 2021 5.130 5.130 5.130 1 -0.27(-5.00%)
May 21, 2021 5.400 5.400 5.400 49 +0.40(+8.00%)
May 18, 2021 5.000 5.000 5.000 21 -1.00(-16.67%)
May 17, 2021 6.000 6.000 6.000 6.000 196 -0.75(-11.11%)
May 07, 2021 6.750 6.750 6.750 30 +0.65(+10.66%)
May 06, 2021 6.110 6.110 6.100 6.100 585 -0.01(-0.16%)
May 04, 2021 6.110 6.110 6.110 5 -0.01(-0.16%)
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.