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

Meritage Hospitality Group Inc (OP: MHGU )

17.00 -0.06 (-0.35%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 17, 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, 2007 5.200 5.200 5.200 5.200 0 -0.10(-1.89%)
Jan 30, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 29, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 26, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 25, 2007 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jan 24, 2007 5.300 5.300 5.300 5.300 0 -0.20(-3.64%)
Jan 23, 2007 5.300 5.500 5.300 5.500 0 +0.65(+13.40%)
Jan 22, 2007 4.840 4.900 4.800 4.850 6,700 +0.05(+1.04%)
Jan 19, 2007 4.800 4.800 4.770 4.800 4,800 +0.05(+1.05%)
Jan 18, 2007 4.750 4.750 4.750 4.750 1,000 +0.00(+0.00%)
Jan 17, 2007 4.760 4.760 4.710 4.750 1,800 -0.10(-2.06%)
Jan 16, 2007 4.700 4.850 4.700 4.850 2,400 +0.16(+3.41%)
Jan 12, 2007 4.670 4.720 4.670 4.690 800 +0.05(+1.08%)
Jan 11, 2007 4.720 4.720 4.640 4.640 3,800 -0.05(-1.07%)
Jan 10, 2007 4.690 4.700 4.670 4.690 11,500 +0.00(+0.00%)
Jan 09, 2007 4.620 4.690 4.610 4.690 3,400 -0.01(-0.21%)
Jan 08, 2007 4.650 4.700 4.610 4.700 1,100 +0.10(+2.17%)
Jan 05, 2007 4.700 4.700 4.600 4.600 3,800 +0.04(+0.88%)
Jan 04, 2007 4.700 4.700 4.560 4.560 3,100 -0.14(-2.98%)
Jan 03, 2007 4.710 4.750 4.690 4.700 10,900 -0.04(-0.84%)
Dec 29, 2006 4.740 4.740 4.720 4.740 1,900 +0.00(+0.00%)
Dec 28, 2006 4.730 4.750 4.700 4.740 6,100 +0.04(+0.85%)
Dec 27, 2006 4.600 4.700 4.600 4.700 9,400 +0.07(+1.51%)
Dec 26, 2006 4.770 4.770 4.620 4.630 7,200 -0.08(-1.70%)
Dec 22, 2006 4.840 4.900 4.490 4.710 31,800 -0.18(-3.68%)
Dec 21, 2006 4.890 4.900 4.850 4.890 8,700 +0.00(+0.00%)
Dec 20, 2006 4.780 4.890 4.720 4.890 11,900 +0.09(+1.87%)
Dec 19, 2006 4.800 4.800 4.800 4.800 800 -0.01(-0.21%)
Dec 18, 2006 4.710 4.810 4.710 4.810 2,400 +0.09(+1.91%)
Dec 15, 2006 4.730 4.730 4.720 4.720 500 +0.00(+0.00%)
Dec 14, 2006 4.720 4.720 4.720 4.720 0 +0.00(+0.00%)
Dec 13, 2006 4.720 4.720 4.720 4.720 400 +0.01(+0.21%)
Dec 12, 2006 4.720 4.720 4.710 4.710 500 +0.00(+0.00%)
Dec 11, 2006 4.710 4.710 4.710 4.710 200 -0.10(-2.08%)
Dec 08, 2006 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Dec 07, 2006 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Dec 06, 2006 4.750 4.810 4.750 4.810 1,800 +0.07(+1.48%)
Dec 05, 2006 4.740 4.740 4.740 4.740 100 -0.01(-0.21%)
Dec 04, 2006 4.760 4.810 4.700 4.750 4,900 -0.01(-0.21%)
Dec 01, 2006 4.810 4.810 4.750 4.760 4,900 -0.06(-1.24%)
Nov 30, 2006 4.820 4.840 4.800 4.820 500 +0.00(+0.00%)
Nov 29, 2006 4.800 4.840 4.800 4.820 500 +0.04(+0.84%)
Nov 28, 2006 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
Nov 27, 2006 4.780 4.780 4.780 4.780 200 +0.01(+0.21%)
Nov 24, 2006 4.770 4.770 4.770 4.770 0 +0.00(+0.00%)
Nov 22, 2006 4.770 4.770 4.770 4.770 100 -0.01(-0.21%)
Nov 21, 2006 4.780 4.780 4.780 4.780 300 +0.03(+0.63%)
Nov 20, 2006 4.770 4.770 4.750 4.750 700 -0.01(-0.21%)
Nov 17, 2006 4.800 4.811 4.760 4.760 3,400 -0.10(-1.96%)
Nov 16, 2006 4.800 4.855 4.800 4.855 3,300 -0.00(-0.10%)
Nov 15, 2006 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Nov 14, 2006 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Nov 13, 2006 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Nov 10, 2006 4.820 4.860 4.800 4.860 9,400 +0.01(+0.21%)
Nov 09, 2006 4.850 4.850 4.850 4.850 500 -0.02(-0.41%)
Nov 08, 2006 4.840 4.870 4.830 4.870 2,900 +0.00(+0.00%)
Nov 07, 2006 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Nov 06, 2006 4.860 4.870 4.860 4.870 500 +0.02(+0.41%)
Nov 03, 2006 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Nov 02, 2006 4.830 4.850 4.800 4.850 2,500 +0.01(+0.21%)
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.