Skip to main content
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 28, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.04%)
May 27, 2020 0.2499 0.2499 0.2499 3 +0.00(+0.00%)
May 26, 2020 0.2000 0.2499 0.1999 0.2499 5,847 +0.10(+66.60%)
May 22, 2020 0.1626 0.1626 0.1500 0.1500 5,600 +0.01(+7.14%)
May 21, 2020 0.1999 0.2000 0.1400 0.1400 81,222 -0.01(-6.67%)
May 20, 2020 0.1500 0.2000 0.1500 0.1500 55,750 +0.03(+25.00%)
May 19, 2020 0.1550 0.2000 0.1200 0.1200 141,758 -0.13(-52.00%)
May 18, 2020 0.2500 0.2500 0.2500 0.2500 1,732 +0.04(+19.05%)
May 15, 2020 0.2100 0.2100 0.2100 3 +0.00(+0.00%)
May 14, 2020 0.2100 0.2100 0.2100 0.2100 10,000 -0.04(-14.63%)
May 12, 2020 0.2460 0.2460 0.2460 0 -0.00(-1.60%)
May 11, 2020 0.3800 0.3800 0.2500 0.2500 836 +0.00(+0.00%)
May 07, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 06, 2020 0.3900 0.3900 0.2500 0.2500 863 +0.07(+42.78%)
May 01, 2020 0.1751 0.1751 0.1751 0 +0.00(+0.06%)
Apr 30, 2020 0.1770 0.1770 0.1750 0.1750 1,500 +0.00(+0.57%)
Apr 29, 2020 0.1620 0.3880 0.1620 0.1740 18,394 -0.08(-30.40%)
Apr 28, 2020 0.1640 0.2500 0.1640 0.2500 3,500 +0.00(+0.00%)
Apr 27, 2020 0.2985 0.2985 0.2500 0.2500 10,000 +0.00(+0.81%)
Apr 23, 2020 0.2480 0.2480 0.2480 0 +0.00(+1.76%)
Apr 21, 2020 0.2437 0.2437 0.2437 0 -0.08(-25.47%)
Apr 16, 2020 0.3270 0.3270 0.3270 0 -0.03(-9.17%)
Apr 08, 2020 0.3600 0.3600 0.3600 0 -0.09(-20.00%)
Apr 07, 2020 0.2600 0.4500 0.2600 0.4500 1,000 +0.05(+12.50%)
Apr 03, 2020 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Apr 02, 2020 0.3100 0.4500 0.3100 0.4500 3,240 +0.00(+0.00%)
Apr 01, 2020 0.4500 0.4500 0.4500 0.4500 100 +0.05(+12.50%)
Mar 30, 2020 0.4000 0.4000 0.4000 0 -0.10(-19.53%)
Mar 27, 2020 0.5000 0.5000 0.3900 0.4971 4,100 +0.10(+24.27%)
Mar 26, 2020 0.5000 0.5000 0.4000 0.4000 2,250 +0.02(+5.96%)
Mar 25, 2020 0.2020 0.3775 0.2020 0.3775 16,260 +0.10(+34.82%)
Mar 24, 2020 0.2050 0.2800 0.2050 0.2800 7,875 +0.06(+28.44%)
Mar 23, 2020 0.2180 0.2180 0.2180 0.2180 200 -0.06(-22.14%)
Mar 20, 2020 0.2400 0.2800 0.2000 0.2800 22,900 +0.02(+7.69%)
Mar 19, 2020 0.1922 0.2600 0.1743 0.2600 18,595 +0.05(+23.81%)
Mar 18, 2020 0.2500 0.2700 0.1922 0.2100 22,100 -0.09(-30.00%)
Mar 17, 2020 0.2800 0.3000 0.2400 0.3000 14,500 +0.08(+37.61%)
Mar 16, 2020 0.1550 0.2601 0.1550 0.2180 77,899 -0.13(-37.71%)
Mar 13, 2020 0.3500 0.3500 0.3051 0.3500 2,700 +0.02(+6.06%)
Mar 12, 2020 0.2650 0.3300 0.2650 0.3300 2,500 +0.02(+5.74%)
Mar 11, 2020 0.3319 0.3319 0.3121 0.3121 3,340 -0.04(-10.83%)
Mar 10, 2020 0.4000 0.4000 0.3500 0.3500 1,683 +0.04(+11.46%)
Mar 09, 2020 0.4000 0.4100 0.3140 0.3140 12,350 -0.18(-35.92%)
Mar 06, 2020 0.3600 0.4900 0.3600 0.4900 900 +0.00(+0.00%)
Mar 05, 2020 0.3775 0.5180 0.3775 0.4900 40,511 +0.09(+22.50%)
Mar 04, 2020 0.2800 0.4000 0.2800 0.4000 11,000 +0.07(+21.25%)
Mar 03, 2020 0.3299 0.3299 0.3299 55 +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.