Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Morgan Group Holding Co. (MGHL)

1.2100
0.0000
(0.00%)
As of April 21 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20251.47002.20001.47001.21001.21001,507
Apr 17, 20251.21001.21001.21001.21001.2100-
Apr 16, 20251.21001.21001.21001.21001.2100-
Apr 15, 20251.21001.21001.21001.21001.2100-
Apr 14, 20251.21001.21001.21001.21001.2100-
Apr 11, 20251.21001.21001.21001.21001.2100-
Apr 10, 20251.21001.21001.21001.21001.2100-
Apr 9, 20251.21001.21001.21001.21001.2100-
Apr 8, 20251.21001.21001.21001.21001.2100-
Apr 7, 20251.21001.21001.21001.21001.2100-
Apr 4, 20251.21001.21001.21001.21001.2100-
Apr 3, 20251.21001.21001.21001.21001.2100-
Apr 2, 20251.21001.21001.21001.21001.2100-
Apr 1, 20251.21001.21001.21001.21001.2100-
Mar 31, 20251.21001.21001.21001.21001.2100-
Mar 28, 20251.21001.21001.21001.21001.2100-
Mar 27, 20251.21001.21001.21001.21001.2100-
Mar 26, 20251.21001.21001.21001.21001.2100-
Mar 25, 20251.21001.21001.21001.21001.2100-
Mar 24, 20251.21001.21001.21001.21001.2100-
Mar 21, 20251.21001.21001.21001.21001.2100-
Mar 20, 20251.21001.21001.21001.21001.2100-
Mar 19, 20251.21001.21001.21001.21001.2100-
Mar 18, 20251.21001.21001.21001.21001.2100-
Mar 17, 20251.21001.21001.21001.21001.2100-
Mar 14, 20251.21001.21001.21001.21001.2100-
Mar 13, 20251.21001.21001.21001.21001.2100-
Mar 12, 20251.21001.21001.21001.21001.2100-
Mar 11, 20251.21001.21001.21001.21001.2100-
Mar 10, 20251.21001.21001.21001.21001.2100-
Mar 7, 20251.21001.21001.21001.21001.2100-
Mar 6, 20251.21001.21001.21001.21001.2100-
Mar 5, 20251.21001.21001.21001.21001.2100-
Mar 4, 20251.21001.21001.21001.21001.2100-
Mar 3, 20251.21001.21001.21001.21001.2100-
Feb 28, 20251.21001.21001.21001.21001.2100-
Feb 27, 20251.21001.21001.21001.21001.2100-
Feb 26, 20251.21001.21001.21001.21001.2100-
Feb 25, 20251.21001.21001.21001.21001.2100-
Feb 24, 20251.21001.21001.21001.21001.2100-
Feb 21, 20251.21001.21001.21001.21001.2100-
Feb 20, 20251.21001.21001.21001.21001.2100-
Feb 19, 20251.21001.21001.21001.21001.2100-
Feb 18, 20251.21001.21001.21001.21001.2100-
Feb 14, 20251.21001.21001.21001.21001.2100-
Feb 13, 20251.21001.21001.21001.21001.2100-
Feb 12, 20251.21001.21001.21001.21001.2100-
Feb 11, 20251.21001.21001.21001.21001.2100200
Feb 10, 20251.55001.55001.55001.55001.5500-
Feb 7, 20251.55001.55001.55001.55001.5500-
Feb 6, 20251.55001.55001.55001.55001.5500-
Feb 5, 20251.55001.55001.55001.55001.5500-
Feb 4, 20251.55001.55001.55001.55001.5500-
Feb 3, 20251.55001.55001.55001.55001.5500-
Jan 31, 20251.55001.55001.55001.55001.5500-
Jan 30, 20251.55001.55001.55001.55001.5500-
Jan 29, 20251.55001.55001.55001.55001.5500-
Jan 28, 20251.55001.55001.55001.55001.5500-
Jan 27, 20251.55001.55001.55001.55001.5500-
Jan 24, 20251.55001.55001.55001.55001.5500-
Jan 23, 20251.55001.55001.55001.55001.5500-
Jan 22, 20251.55001.55001.55001.55001.5500-
Jan 21, 20251.55001.55001.55001.55001.5500-
Jan 17, 20251.55001.55001.55001.55001.5500-
Jan 16, 20251.55001.55001.55001.55001.5500-
Jan 15, 20251.55001.55001.55001.55001.5500-
Jan 14, 20251.55001.55001.55001.55001.5500-
Jan 13, 20251.55001.55001.55001.55001.5500-
Jan 10, 20251.55001.55001.55001.55001.5500-
Jan 8, 20251.55001.55001.55001.55001.5500500
Jan 7, 20252.19002.19002.19002.19002.1900-
Jan 6, 20252.19002.19002.19002.19002.1900-
Jan 3, 20252.19002.19002.19002.19002.1900200
Jan 2, 20251.48002.20001.47002.20002.20003,300
Dec 31, 20241.64001.64001.64001.64001.6400-
Dec 30, 20241.64001.64001.64001.64001.6400-
Dec 27, 20241.64001.64001.64001.64001.6400-
Dec 26, 20241.64001.64001.64001.64001.6400-
Dec 24, 20241.64001.64001.64001.64001.6400-
Dec 23, 20241.64001.64001.64001.64001.6400-
Dec 20, 20241.64001.64001.64001.64001.6400-
Dec 19, 20241.64001.64001.64001.64001.6400-
Dec 18, 20241.64001.64001.64001.64001.6400-
Dec 17, 20241.64001.64001.64001.64001.6400-
Dec 16, 20241.64001.64001.64001.64001.6400-
Dec 13, 20241.64001.64001.64001.64001.6400-
Dec 12, 20241.64001.64001.64001.64001.6400-
Dec 11, 20241.64001.64001.64001.64001.6400-
Dec 10, 20241.64001.64001.64001.64001.6400-
Dec 9, 20241.64001.64001.64001.64001.6400-
Dec 6, 20241.64001.64001.64001.64001.6400-
Dec 5, 20241.64001.64001.64001.64001.6400-
Dec 4, 20241.64001.64001.64001.64001.6400-
Dec 3, 20241.64001.64001.64001.64001.6400-
Dec 2, 20241.65001.65001.64001.64001.6400600
Nov 29, 20240.60000.60000.60000.60000.6000-
Nov 27, 20240.60000.60000.60000.60000.6000-
Nov 26, 20240.60000.60000.60000.60000.6000200
Nov 25, 20240.45000.45000.45000.45000.4500-
Nov 22, 20240.45000.45000.45000.45000.4500-
Nov 21, 20240.45000.45000.45000.45000.4500-
Nov 20, 20240.45000.45000.45000.45000.4500-
Nov 19, 20240.45000.45000.45000.45000.4500-
Nov 18, 20240.45000.45000.45000.45000.4500-
Nov 15, 20240.45000.45000.45000.45000.4500-
Nov 14, 20240.45000.45000.45000.45000.4500-
Nov 13, 20240.45000.45000.45000.45000.4500-
Nov 12, 20240.45000.45000.45000.45000.4500-
Nov 11, 20240.45000.45000.45000.45000.4500-
Nov 8, 20240.45000.45000.45000.45000.4500-
Nov 7, 20240.45000.45000.45000.45000.4500-
Nov 6, 20240.45000.45000.45000.45000.4500-
Nov 5, 20240.45000.45000.45000.45000.4500-
Nov 4, 20240.45000.45000.45000.45000.4500-
Nov 1, 20240.45000.45000.45000.45000.4500-
Oct 31, 20240.45000.45000.45000.45000.4500-
Oct 30, 20240.45000.45000.45000.45000.4500-
Oct 29, 20240.45000.45000.45000.45000.4500-
Oct 28, 20240.45000.45000.45000.45000.4500-
Oct 25, 20240.45000.45000.45000.45000.4500-
Oct 24, 20240.45000.45000.45000.45000.4500-
Oct 23, 20240.45000.45000.45000.45000.4500-
Oct 22, 20240.45000.45000.45000.45000.4500-
Oct 21, 20240.45000.45000.45000.45000.4500-
Oct 18, 20240.45000.45000.45000.45000.4500-
Oct 17, 20240.45000.45000.45000.45000.4500-
Oct 16, 20240.45000.45000.45000.45000.4500-
Oct 15, 20240.45000.45000.45000.45000.4500-
Oct 14, 20240.45000.45000.45000.45000.4500-
Oct 11, 20240.45000.45000.45000.45000.4500-
Oct 10, 20240.45000.45000.45000.45000.4500-
Oct 9, 20240.45000.45000.45000.45000.4500-
Oct 8, 20240.45000.45000.45000.45000.4500-
Oct 7, 20240.45000.45000.45000.45000.4500-
Oct 4, 20240.45000.45000.45000.45000.4500-
Oct 3, 20240.45000.45000.45000.45000.4500-
Oct 2, 20240.45000.45000.45000.45000.4500-
Oct 1, 20240.45000.45000.45000.45000.4500200
Sep 30, 20240.98890.98890.98890.98890.9889-
Sep 27, 20240.98890.98890.98890.98890.9889-
Sep 26, 20240.98890.98890.98890.98890.9889-
Sep 25, 20240.98890.98890.98890.98890.9889-
Sep 24, 20240.98890.98890.98890.98890.9889-
Sep 23, 20240.98890.98890.98890.98890.9889-
Sep 20, 20240.98890.98890.98890.98890.9889-
Sep 19, 20240.98890.98890.98890.98890.9889-
Sep 18, 20240.98890.98890.98890.98890.9889-
Sep 17, 20240.98890.98890.98890.98890.9889-
Sep 16, 20240.98890.98890.98890.98890.9889-
Sep 13, 20240.98890.98890.98890.98890.9889-
Sep 12, 20240.98890.98890.98890.98890.9889-
Sep 11, 20240.98890.98890.98890.98890.9889-
Sep 10, 20240.98890.98890.98890.98890.9889-
Sep 9, 20240.98890.98890.98890.98890.9889-
Sep 6, 20240.98890.98890.98890.98890.9889-
Sep 5, 20240.98890.98890.98890.98890.9889-
Sep 4, 20240.98890.98890.98890.98890.9889-
Sep 3, 20240.98890.98890.98890.98890.9889-
Aug 30, 20240.98890.98890.98890.98890.9889-
Aug 29, 20240.98890.98890.98890.98890.9889-
Aug 28, 20240.98890.98890.98890.98890.9889-
Aug 27, 20240.98890.98890.98890.98890.9889-
Aug 26, 20240.98890.98890.98890.98890.9889-
Aug 23, 20240.98890.98890.98890.98890.9889-
Aug 22, 20240.98890.98890.98890.98890.9889-
Aug 21, 20240.98890.98890.98890.98890.9889-
Aug 20, 20240.98890.98890.98890.98890.9889-
Aug 19, 20240.98890.98890.98890.98890.9889600
Aug 16, 20240.62200.62200.62200.62200.6220-
Aug 15, 20240.62200.62200.62200.62200.6220-
Aug 14, 20240.62200.62200.62200.62200.6220-
Aug 13, 20240.62200.62200.62200.62200.6220-
Aug 12, 20240.62200.62200.62200.62200.6220-
Aug 9, 20240.62200.62200.62200.62200.6220-
Aug 8, 20240.62200.62200.62200.62200.6220-
Aug 7, 20240.62200.62200.62200.62200.6220-
Aug 6, 20240.62200.62200.62200.62200.6220-
Aug 5, 20240.62200.62200.62200.62200.6220-
Aug 2, 20240.62200.62200.62200.62200.6220-
Aug 1, 20240.62200.62200.62200.62200.6220-
Jul 31, 20240.62200.62200.62200.62200.6220-
Jul 30, 20240.62200.62200.62200.62200.6220300
Jul 29, 20240.60000.60000.60000.60000.6000-
Jul 26, 20240.60000.60000.60000.60000.6000-
Jul 25, 20240.60000.60000.60000.60000.6000-
Jul 24, 20240.60000.60000.60000.60000.6000-
Jul 23, 20240.60000.60000.60000.60000.6000-
Jul 22, 20240.60000.60000.60000.60000.6000-
Jul 19, 20240.60000.60000.60000.60000.6000-
Jul 18, 20240.60000.60000.60000.60000.6000-
Jul 17, 20240.60000.60000.60000.60000.6000-
Jul 16, 20240.60000.60000.60000.60000.6000500
Jul 15, 20240.90000.90000.90000.90000.9000-
Jul 12, 20240.90000.90000.90000.90000.9000-
Jul 11, 20240.90000.90000.90000.90000.9000-
Jul 10, 20240.90000.90000.90000.90000.9000-
Jul 9, 20240.90000.90000.90000.90000.9000-
Jul 8, 20240.90000.90000.90000.90000.9000500
Jul 5, 20240.50000.50000.50000.50000.5000-
Jul 3, 20240.50000.50000.50000.50000.5000-
Jul 2, 20240.50000.50000.50000.50000.5000-
Jul 1, 20240.50000.50000.50000.50000.5000-
Jun 28, 20240.50000.50000.50000.50000.5000-
Jun 27, 20240.50000.50000.50000.50000.5000-
Jun 26, 20240.50000.50000.50000.50000.5000-
Jun 25, 20240.50000.50000.50000.50000.5000-
Jun 24, 20240.50000.50000.50000.50000.5000-
Jun 21, 20240.50000.50000.50000.50000.5000-
Jun 20, 20240.50000.50000.50000.50000.5000200
Jun 18, 20240.37760.37760.37760.37760.3776-
Jun 17, 20240.37760.37760.37760.37760.3776-
Jun 14, 20240.37770.37770.37760.37760.37761,300
Jun 13, 20242.00002.00002.00002.00002.0000-
Jun 12, 20242.00002.00002.00002.00002.0000-
Jun 11, 20242.00002.00002.00002.00002.0000-
Jun 10, 20242.00002.00002.00002.00002.0000-
Jun 7, 20242.00002.00002.00002.00002.0000-
Jun 6, 20242.00002.00002.00002.00002.0000-
Jun 5, 20242.00002.00002.00002.00002.0000-
Jun 4, 20242.00002.00002.00002.00002.0000-
Jun 3, 20242.00002.00002.00002.00002.0000-
May 31, 20242.00002.00002.00002.00002.0000-
May 30, 20242.00002.00002.00002.00002.0000-
May 29, 20242.00002.00002.00002.00002.0000-
May 28, 20242.00002.00002.00002.00002.0000-
May 24, 20242.00002.00002.00002.00002.0000-
May 23, 20242.00002.00002.00002.00002.0000-
May 22, 20242.00002.00002.00002.00002.0000-
May 21, 20242.00002.00002.00002.00002.0000800
May 20, 20241.50001.95001.50001.95001.95001,900
May 17, 20241.50001.50001.50001.50001.5000-
May 16, 20241.50001.50001.50001.50001.5000-
May 15, 20241.50001.50001.50001.50001.5000-
May 14, 20241.31001.50001.31001.50001.50004,500
May 13, 20240.98701.00000.98701.00001.00002,800
May 10, 20240.10000.10000.10000.10000.1000100
May 9, 20240.10000.10000.10000.10000.1000-
May 8, 20240.01000.10000.01000.10000.1000210,500
May 7, 20240.20000.20000.20000.20000.2000-
May 6, 20240.20000.20000.20000.20000.20008,400
May 3, 20240.25000.25000.25000.25000.25001,900
May 2, 20240.65000.65000.65000.65000.6500-
May 1, 20240.65000.65000.65000.65000.6500-
Apr 30, 20240.65000.65000.65000.65000.6500-
Apr 29, 20240.65000.65000.65000.65000.6500-
Apr 26, 20240.65000.65000.65000.65000.6500-
Apr 25, 20240.65000.65000.65000.65000.6500-
Apr 24, 20240.65000.65000.65000.65000.6500-
Apr 23, 20240.65000.65000.65000.65000.6500-
Apr 22, 20240.65000.65000.65000.65000.6500-

Related Tickers

HGBL Heritage Global Inc.
1.9900
+0.51%
 
PNP.TO Pinetree Capital Ltd.
17.39
-0.11%
 
MRX Marex Group plc
38.55
+4.01%
 
SCHW The Charles Schwab Corporation
76.19
+1.65%
 
IBKR Interactive Brokers Group, Inc.
159.11
+3.64%