Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Hospitality Group Inc (OP: MHGU )

17.97 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 30, 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 (%)
Jan 31, 2024 19.00 0 +0.35(+1.88%)
Jan 30, 2024 18.65 19.00 18.65 18.65 826 -0.35(-1.84%)
Jan 29, 2024 17.78 19.00 17.78 19.00 522 +0.00(+0.00%)
Jan 23, 2024 19.00 0 +0.00(+0.00%)
Jan 19, 2024 19.00 3 +0.00(+0.00%)
Jan 18, 2024 18.65 19.00 18.65 19.00 1,137 +0.07(+0.37%)
Jan 17, 2024 18.19 18.93 17.76 18.93 900 -0.05(-0.26%)
Jan 16, 2024 18.00 18.98 18.00 18.98 2,633 -0.47(-2.42%)
Jan 12, 2024 19.28 19.45 19.28 19.45 1,011 +0.00(+0.00%)
Jan 10, 2024 19.45 0 +0.00(+0.00%)
Jan 03, 2024 19.45 0 +0.22(+1.14%)
Jan 02, 2024 17.79 19.28 17.02 19.23 3,723 -0.27(-1.38%)
Dec 27, 2023 19.50 0 +0.30(+1.56%)
Dec 12, 2023 19.20 0 +0.00(+0.00%)
Dec 11, 2023 17.20 19.20 17.20 19.20 3,877 +0.00(+0.00%)
Nov 30, 2023 19.20 0 +0.20(+1.05%)
Nov 28, 2023 19.00 0 +0.00(+0.00%)
Nov 17, 2023 19.00 132 +0.50(+2.70%)
Nov 16, 2023 18.50 18.50 18.50 18.50 148 -0.98(-5.03%)
Nov 09, 2023 19.48 5 +0.19(+0.98%)
Nov 06, 2023 19.29 0 +0.06(+0.31%)
Nov 02, 2023 19.23 60 -0.46(-2.34%)
Oct 30, 2023 19.69 0 -1.09(-5.25%)
Oct 20, 2023 20.78 0 +1.78(+9.37%)
Oct 18, 2023 19.00 0 -1.91(-9.13%)
Oct 13, 2023 20.91 1 -0.39(-1.83%)
Oct 12, 2023 20.99 21.30 20.99 21.30 426 +0.00(+0.00%)
Oct 11, 2023 19.00 21.30 19.00 21.30 1,300 +2.38(+12.55%)
Oct 10, 2023 17.75 19.45 17.75 18.93 8,990 +0.88(+4.85%)
Oct 09, 2023 18.07 18.07 17.90 18.05 4,086 -0.70(-3.73%)
Oct 03, 2023 18.75 56 -0.25(-1.32%)
Oct 02, 2023 19.00 19.00 19.00 19.00 1,634 -0.20(-1.04%)
Sep 25, 2023 19.20 1 -0.50(-2.54%)
Sep 21, 2023 19.70 0 +0.21(+1.08%)
Sep 19, 2023 19.49 0 -0.25(-1.27%)
Sep 18, 2023 18.02 19.74 18.02 19.74 1,900 +0.74(+3.89%)
Sep 13, 2023 19.00 0 -0.50(-2.56%)
Sep 11, 2023 19.50 0 -0.20(-1.02%)
Sep 01, 2023 19.70 0 +0.05(+0.25%)
Aug 31, 2023 19.02 19.65 19.00 19.65 610 -0.33(-1.65%)
Aug 23, 2023 19.98 0 -0.02(-0.10%)
Aug 22, 2023 20.00 20.00 20.00 20.00 100 +0.49(+2.51%)
Aug 21, 2023 19.51 19.51 19.51 19.51 101 +0.01(+0.05%)
Aug 18, 2023 19.15 19.50 19.00 19.50 400 +0.20(+1.04%)
Aug 17, 2023 19.30 19.30 19.30 19.30 195 +0.15(+0.78%)
Aug 16, 2023 19.15 19.15 19.15 19.15 100 +0.11(+0.59%)
Aug 15, 2023 19.04 19.04 19.04 19.04 900 +0.04(+0.20%)
Aug 14, 2023 19.18 19.18 19.00 19.00 42,507 +0.50(+2.70%)
Aug 11, 2023 18.52 18.52 18.50 18.50 401 -0.75(-3.90%)
Aug 07, 2023 19.25 40 -0.25(-1.28%)
Jul 28, 2023 19.50 0 -0.25(-1.27%)
Jul 24, 2023 19.75 55 +0.00(+0.00%)
Jul 21, 2023 19.47 19.75 19.47 19.75 1,900 +0.00(+0.00%)
Jul 20, 2023 19.75 19.75 19.75 19.75 600 -0.25(-1.25%)
Jul 19, 2023 19.47 20.00 19.47 20.00 1,208 +0.25(+1.27%)
Jul 18, 2023 19.48 19.75 19.47 19.75 2,111 +0.00(+0.00%)
Jul 17, 2023 19.53 19.75 19.50 19.75 470 +0.01(+0.05%)
Jul 14, 2023 19.74 19.74 19.74 19.74 170 -0.26(-1.30%)
Jul 12, 2023 20.00 0 +0.02(+0.10%)
Jul 11, 2023 19.48 19.98 19.48 19.98 202 +0.01(+0.05%)
Jul 07, 2023 19.97 0 -1.03(-4.90%)
Jul 05, 2023 21.00 63 +0.00(+0.00%)
Jul 03, 2023 20.75 21.00 20.75 21.00 1,127 +0.74(+3.65%)
Jun 23, 2023 20.26 0 -0.74(-3.52%)
Jun 20, 2023 21.00 0 -0.25(-1.18%)
Jun 13, 2023 21.25 0 +2.60(+13.94%)
May 08, 2023 18.65 18.65 18.65 18.65 100 +0.00(+0.00%)
May 04, 2023 18.65 0 -0.05(-0.27%)
May 02, 2023 18.70 50 +0.00(+0.00%)
Apr 28, 2023 18.70 0 +0.20(+1.08%)
Apr 26, 2023 18.50 0 -0.24(-1.28%)
Apr 25, 2023 18.50 18.74 18.49 18.74 576 +0.12(+0.64%)
Apr 24, 2023 18.62 18.62 18.62 18.62 110 +0.02(+0.11%)
Apr 21, 2023 18.60 18.60 18.60 18.60 122 -0.14(-0.75%)
Apr 20, 2023 18.62 18.74 18.62 18.74 2,975 -0.01(-0.05%)
Apr 19, 2023 18.75 18.75 18.75 18.75 300 -0.24(-1.26%)
Apr 17, 2023 18.99 0 +0.02(+0.11%)
Apr 13, 2023 18.97 0 +0.02(+0.11%)
Apr 12, 2023 18.27 18.95 18.27 18.95 410 -0.05(-0.26%)
Apr 11, 2023 19.00 19.00 19.00 19.00 100 +0.25(+1.33%)
Apr 10, 2023 19.00 19.00 18.75 18.75 2,220 -0.71(-3.65%)
Apr 05, 2023 19.46 0 -0.04(-0.21%)
Mar 31, 2023 19.50 0 +0.25(+1.30%)
Mar 30, 2023 19.00 19.25 19.00 19.25 400 -0.25(-1.28%)
Mar 16, 2023 19.50 5 +0.25(+1.30%)
Mar 15, 2023 19.00 19.25 19.00 19.25 351 -0.25(-1.28%)
Mar 09, 2023 19.50 0 +0.00(+0.00%)
Mar 08, 2023 19.25 19.50 19.05 19.50 380 +0.50(+2.63%)
Mar 07, 2023 19.48 19.48 19.00 19.00 1,413 -0.02(-0.11%)
Mar 06, 2023 19.02 19.02 19.02 19.02 370 -0.39(-2.01%)
Mar 03, 2023 19.41 19.41 19.41 19.41 100 +0.01(+0.05%)
Mar 02, 2023 19.40 19.40 19.40 19.40 150 -0.10(-0.51%)
Feb 27, 2023 19.50 0 +0.00(+0.00%)
Feb 22, 2023 19.50 0 +0.00(+0.00%)
Feb 15, 2023 19.50 4 +0.50(+2.63%)
Feb 14, 2023 19.00 19.00 18.81 19.00 402 +0.00(+0.00%)
Feb 13, 2023 19.00 19.00 19.00 19.00 122 -0.01(-0.05%)
Feb 10, 2023 19.01 19.01 19.01 19.01 100 -0.05(-0.26%)
Feb 09, 2023 19.06 19.06 19.06 19.06 190 -0.43(-2.21%)
Feb 07, 2023 19.49 0 -0.01(-0.05%)
Feb 06, 2023 18.89 19.50 18.89 19.50 225 +0.00(+0.00%)
Feb 03, 2023 19.50 19.50 19.50 19.50 194 +0.00(+0.00%)
Feb 02, 2023 19.42 19.60 19.42 19.50 940 +0.03(+0.15%)
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.