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 (%)
Jul 29, 2022 1.600 15 -0.40(-20.00%)
Jul 27, 2022 2.000 0 +0.00(+0.00%)
Jul 26, 2022 2.000 2.000 2.000 2.000 1,000 +0.75(+60.00%)
Jun 14, 2022 1.250 7 +0.25(+25.00%)
Jun 13, 2022 1.000 1.000 1.000 1.000 2,871 +0.00(+0.00%)
Jun 08, 2022 1.000 0 +0.00(+0.00%)
Jun 07, 2022 1.166 1.166 1.000 1.000 700 -0.25(-20.00%)
Jun 06, 2022 1.260 1.260 1.250 1.250 1,845 -0.25(-16.67%)
May 31, 2022 1.500 0 -0.15(-9.09%)
May 27, 2022 1.650 1.650 1.650 1.650 654 -0.10(-5.71%)
May 23, 2022 1.750 0 -0.05(-2.78%)
May 20, 2022 1.500 2.000 1.500 1.800 3,370 +0.30(+20.00%)
May 18, 2022 1.500 32 +0.00(+0.00%)
May 16, 2022 1.500 2 +0.24(+19.05%)
May 13, 2022 1.500 1.500 1.260 1.260 700 -0.24(-16.00%)
May 12, 2022 1.240 2.000 1.000 1.500 1,416 +0.48(+47.06%)
May 06, 2022 1.020 7 -0.23(-18.40%)
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%)
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.