Skip to main content

Meritage Hospitality Group Inc (OP: MHGU )

17.30 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.10 17.10 17.10 17.10 300 +0.00(+0.00%)
Jan 30, 2019 17.10 17.10 16.90 17.10 755 +0.00(+0.00%)
Jan 29, 2019 17.10 17.15 16.80 17.10 771 -0.05(-0.29%)
Jan 28, 2019 17.10 17.15 17.10 17.15 3,100 +0.05(+0.29%)
Jan 25, 2019 17.02 17.10 16.90 17.10 500 -0.10(-0.58%)
Jan 24, 2019 17.20 17.20 17.20 70 +0.00(+0.00%)
Jan 23, 2019 17.20 17.20 17.20 17.20 147 +0.20(+1.18%)
Jan 22, 2019 17.05 17.05 17.00 17.00 6,073 -0.10(-0.58%)
Jan 18, 2019 16.80 17.10 16.77 17.10 300 +0.05(+0.29%)
Jan 16, 2019 17.05 17.05 17.05 0 +0.00(+0.00%)
Jan 15, 2019 16.81 17.05 16.81 17.05 600 +0.05(+0.29%)
Jan 14, 2019 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Jan 11, 2019 17.00 17.00 16.80 17.00 1,100 +0.00(+0.00%)
Jan 10, 2019 17.00 17.25 17.00 17.00 4,125 -0.05(-0.29%)
Jan 09, 2019 17.27 17.55 17.05 17.05 907 +0.00(+0.00%)
Jan 08, 2019 17.15 17.20 17.00 17.05 955 +0.05(+0.29%)
Jan 07, 2019 17.25 17.25 17.00 17.00 315 -0.65(-3.68%)
Jan 03, 2019 17.65 17.65 17.65 0 +0.25(+1.44%)
Jan 02, 2019 17.70 17.70 17.40 17.40 1,600 -0.10(-0.57%)
Dec 31, 2018 17.50 18.00 17.50 17.50 2,100 +0.00(+0.00%)
Dec 28, 2018 17.90 17.90 17.50 17.50 600 -0.30(-1.69%)
Dec 27, 2018 17.80 17.80 17.80 10 +0.00(+0.00%)
Dec 26, 2018 18.59 18.59 17.60 17.80 3,832 +0.20(+1.14%)
Dec 24, 2018 17.70 18.00 17.60 17.60 2,800 +0.00(+0.00%)
Dec 21, 2018 18.30 18.30 17.60 17.60 2,900 -0.10(-0.56%)
Dec 20, 2018 18.25 18.35 17.70 17.70 3,706 -0.55(-3.01%)
Dec 19, 2018 18.65 18.65 18.25 18.25 2,620 +0.00(+0.00%)
Dec 18, 2018 18.05 18.70 18.05 18.25 2,994 -0.45(-2.41%)
Dec 14, 2018 18.70 18.70 18.70 0 +0.00(+0.00%)
Dec 13, 2018 18.70 18.70 18.70 18.70 200 +0.00(+0.00%)
Dec 11, 2018 18.70 18.70 18.70 0 +0.31(+1.69%)
Dec 10, 2018 17.73 18.49 17.73 18.39 2,690 +0.49(+2.74%)
Dec 07, 2018 18.25 18.25 17.54 17.90 1,100 +0.15(+0.85%)
Dec 06, 2018 17.80 17.80 17.75 17.75 1,217 -0.55(-3.01%)
Dec 04, 2018 18.30 18.30 18.30 10 +0.00(+0.00%)
Nov 30, 2018 18.30 18.30 18.30 0 +0.00(+0.00%)
Nov 28, 2018 18.30 18.30 18.30 0 +0.05(+0.27%)
Nov 27, 2018 18.20 18.25 18.20 18.25 4,549 +0.15(+0.83%)
Nov 26, 2018 18.10 18.10 18.10 18.10 202 -0.25(-1.36%)
Nov 23, 2018 18.25 18.60 18.25 18.35 1,000 +0.10(+0.55%)
Nov 21, 2018 18.25 18.25 18.25 0 -0.10(-0.54%)
Nov 20, 2018 18.35 18.35 18.35 51 +0.00(+0.00%)
Nov 19, 2018 17.70 18.35 17.70 18.35 249 +0.35(+1.94%)
Nov 16, 2018 17.92 18.00 17.92 18.00 200 +0.00(+0.00%)
Nov 15, 2018 18.00 18.00 18.00 18.00 1,100 +0.10(+0.56%)
Nov 14, 2018 17.90 17.90 17.90 17.90 369 -0.09(-0.50%)
Nov 13, 2018 17.99 17.99 17.99 17.99 290 -0.01(-0.06%)
Nov 09, 2018 18.00 18.00 18.00 0 +0.05(+0.28%)
Nov 06, 2018 17.95 17.95 17.95 0 -0.05(-0.28%)
Nov 05, 2018 18.00 18.00 18.00 80 +0.00(+0.00%)
Nov 02, 2018 18.00 18.00 18.00 31 +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.