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, 2005 5.050 5.100 5.050 5.100 8,800 +0.05(+0.99%)
Jan 28, 2005 5.010 5.050 5.010 5.050 3,500 +0.01(+0.20%)
Jan 27, 2005 5.040 5.040 5.040 5.040 2,800 -0.05(-0.98%)
Jan 26, 2005 4.950 5.090 4.950 5.090 18,500 +0.09(+1.80%)
Jan 25, 2005 4.990 5.080 4.990 5.000 700 -0.02(-0.40%)
Jan 24, 2005 5.030 5.030 5.020 5.020 1,700 +0.03(+0.60%)
Jan 21, 2005 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Jan 20, 2005 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Jan 19, 2005 5.010 5.010 4.990 4.990 3,500 -0.02(-0.40%)
Jan 18, 2005 5.100 5.100 5.010 5.010 4,200 +0.01(+0.20%)
Jan 14, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 13, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 12, 2005 5.000 5.000 5.000 5.000 1,000 -0.03(-0.60%)
Jan 11, 2005 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
Jan 10, 2005 5.030 5.030 5.030 5.030 600 +0.03(+0.60%)
Jan 07, 2005 4.990 5.000 4.990 5.000 4,200 +0.01(+0.20%)
Jan 06, 2005 5.000 5.000 4.990 4.990 2,100 -0.01(-0.20%)
Jan 05, 2005 5.000 5.000 5.000 5.000 900 +0.00(+0.00%)
Jan 04, 2005 5.070 5.070 5.000 5.000 1,000 -0.07(-1.38%)
Jan 03, 2005 5.070 5.070 5.070 5.070 0 +0.00(+0.00%)
Dec 31, 2004 5.070 5.070 5.070 5.070 0 +0.00(+0.00%)
Dec 30, 2004 5.080 5.080 5.070 5.070 2,700 -0.01(-0.20%)
Dec 29, 2004 5.080 5.080 5.080 5.080 500 -0.01(-0.20%)
Dec 28, 2004 5.070 5.100 5.070 5.090 1,000 +0.02(+0.39%)
Dec 27, 2004 5.070 5.070 5.070 5.070 100 -0.01(-0.20%)
Dec 23, 2004 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Dec 22, 2004 5.060 5.080 5.060 5.080 200 +0.03(+0.59%)
Dec 21, 2004 5.070 5.070 5.050 5.050 500 -0.05(-0.98%)
Dec 20, 2004 5.090 5.100 5.080 5.100 4,200 +0.01(+0.20%)
Dec 17, 2004 5.090 5.090 5.090 5.090 400 +0.04(+0.79%)
Dec 16, 2004 5.000 5.050 5.000 5.050 300 +0.02(+0.40%)
Dec 15, 2004 4.990 5.030 4.990 5.030 1,000 +0.03(+0.60%)
Dec 14, 2004 4.990 5.000 4.980 5.000 1,300 -0.04(-0.79%)
Dec 13, 2004 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 10, 2004 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 09, 2004 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Dec 08, 2004 5.000 5.040 5.000 5.040 1,000 +0.04(+0.80%)
Dec 07, 2004 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Dec 06, 2004 5.000 5.000 5.000 5.000 700 -0.01(-0.20%)
Dec 03, 2004 5.010 5.010 5.010 5.010 10,000 +0.00(+0.00%)
Dec 02, 2004 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Dec 01, 2004 5.010 5.010 5.010 5.010 200 +0.01(+0.20%)
Nov 30, 2004 5.000 5.000 5.000 5.000 300 -0.01(-0.20%)
Nov 29, 2004 5.010 5.010 5.010 5.010 1,000 -0.03(-0.60%)
Nov 26, 2004 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 24, 2004 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Nov 23, 2004 5.050 5.050 5.040 5.040 700 +0.04(+0.80%)
Nov 22, 2004 5.000 5.000 5.000 5.000 200 -0.04(-0.79%)
Nov 19, 2004 5.040 5.050 5.040 5.040 1,400 +0.03(+0.60%)
Nov 18, 2004 5.010 5.010 5.010 5.010 100 +0.03(+0.60%)
Nov 17, 2004 4.990 4.990 4.930 4.980 3,000 -0.02(-0.40%)
Nov 16, 2004 5.000 5.000 5.000 5.000 500 +0.04(+0.81%)
Nov 15, 2004 4.960 4.960 4.950 4.960 3,200 +0.01(+0.20%)
Nov 12, 2004 5.000 5.000 4.950 4.950 5,400 -0.01(-0.20%)
Nov 11, 2004 4.950 4.960 4.950 4.960 1,400 +0.01(+0.20%)
Nov 10, 2004 4.950 4.950 4.950 4.950 500 +0.03(+0.61%)
Nov 09, 2004 4.920 4.920 4.920 4.920 300 -0.01(-0.20%)
Nov 08, 2004 4.930 4.930 4.930 4.930 1,000 +0.01(+0.20%)
Nov 05, 2004 4.910 5.050 4.910 4.920 3,500 -0.02(-0.40%)
Nov 04, 2004 4.910 5.040 4.910 4.940 2,500 -0.06(-1.20%)
Nov 03, 2004 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 02, 2004 5.000 5.000 5.000 5.000 0 +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.