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, 2006 4.650 4.650 4.540 4.650 4,800 -0.05(-1.06%)
Jan 30, 2006 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 27, 2006 4.750 4.750 4.700 4.700 900 +0.00(+0.00%)
Jan 26, 2006 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 25, 2006 4.700 4.700 4.700 4.700 1,000 +0.02(+0.43%)
Jan 24, 2006 4.710 4.710 4.550 4.680 5,800 -0.02(-0.43%)
Jan 23, 2006 4.850 4.850 4.700 4.700 3,500 -0.05(-1.05%)
Jan 20, 2006 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jan 19, 2006 4.690 4.750 4.690 4.750 4,000 +0.06(+1.28%)
Jan 18, 2006 4.690 4.690 4.690 4.690 600 +0.05(+1.08%)
Jan 17, 2006 4.640 4.640 4.640 4.640 800 +0.04(+0.87%)
Jan 13, 2006 4.700 4.700 4.600 4.600 900 +0.00(+0.00%)
Jan 12, 2006 4.650 4.650 4.600 4.600 6,400 -0.10(-2.13%)
Jan 11, 2006 4.700 4.700 4.700 4.700 200 +0.00(+0.00%)
Jan 10, 2006 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Jan 09, 2006 4.650 4.700 4.650 4.700 1,400 -0.04(-0.84%)
Jan 06, 2006 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Jan 05, 2006 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Jan 04, 2006 4.640 4.740 4.600 4.740 6,000 +0.10(+2.16%)
Jan 03, 2006 4.640 4.640 4.640 4.640 5,400 -0.09(-1.90%)
Dec 30, 2005 4.740 4.740 4.730 4.730 3,500 +0.00(+0.00%)
Dec 29, 2005 4.590 4.730 4.590 4.730 3,200 +0.24(+5.35%)
Dec 28, 2005 4.600 4.620 4.450 4.490 8,000 -0.16(-3.44%)
Dec 27, 2005 4.650 4.690 4.600 4.650 1,700 -0.09(-1.90%)
Dec 23, 2005 4.740 4.740 4.740 4.740 500 +0.09(+1.94%)
Dec 22, 2005 4.650 4.650 4.650 4.650 500 -0.09(-1.90%)
Dec 21, 2005 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Dec 20, 2005 4.740 4.740 4.740 4.740 1,000 +0.01(+0.21%)
Dec 19, 2005 4.600 4.730 4.600 4.730 300 -0.02(-0.42%)
Dec 16, 2005 4.610 4.750 4.600 4.750 3,200 +0.15(+3.26%)
Dec 15, 2005 4.600 4.600 4.600 4.600 1,000 -0.05(-1.08%)
Dec 14, 2005 4.610 4.650 4.600 4.650 5,500 +0.04(+0.87%)
Dec 13, 2005 4.610 4.610 4.610 4.610 0 +0.00(+0.00%)
Dec 12, 2005 4.610 4.610 4.610 4.610 500 -0.04(-0.86%)
Dec 09, 2005 4.650 4.650 4.650 4.650 2,500 +0.00(+0.00%)
Dec 08, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Dec 07, 2005 4.700 4.700 4.650 4.650 1,600 +0.00(+0.00%)
Dec 06, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Dec 05, 2005 4.650 4.650 4.650 4.650 500 -0.01(-0.21%)
Dec 02, 2005 4.660 4.660 4.660 4.660 100 +0.05(+1.08%)
Dec 01, 2005 4.610 4.610 4.610 4.610 100 -0.04(-0.86%)
Nov 30, 2005 4.660 4.660 4.650 4.650 1,200 -0.01(-0.21%)
Nov 29, 2005 4.650 4.660 4.650 4.660 300 +0.01(+0.22%)
Nov 28, 2005 4.650 4.650 4.650 4.650 100 -0.05(-1.06%)
Nov 25, 2005 4.700 4.700 4.700 4.700 100 +0.00(+0.00%)
Nov 23, 2005 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Nov 22, 2005 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Nov 21, 2005 4.700 4.750 4.700 4.700 1,200 +0.10(+2.17%)
Nov 18, 2005 4.840 4.840 4.600 4.600 1,200 -0.15(-3.16%)
Nov 17, 2005 4.750 4.750 4.750 4.750 1,000 +0.00(+0.00%)
Nov 16, 2005 4.760 4.760 4.750 4.750 1,900 -0.01(-0.21%)
Nov 15, 2005 4.760 4.760 4.760 4.760 100 +0.00(+0.00%)
Nov 14, 2005 4.760 4.760 4.760 4.760 700 +0.00(+0.00%)
Nov 11, 2005 4.760 4.760 4.760 4.760 100 +0.00(+0.00%)
Nov 10, 2005 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Nov 09, 2005 4.760 4.760 4.760 4.760 100 -0.04(-0.83%)
Nov 08, 2005 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Nov 07, 2005 4.800 4.800 4.800 4.800 100 -0.09(-1.84%)
Nov 04, 2005 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Nov 03, 2005 4.890 4.890 4.890 4.890 0 +0.00(+0.00%)
Nov 02, 2005 4.850 4.890 4.850 4.890 700 -0.01(-0.20%)
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.