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

Meritage Hospitality Group Inc (OP: MHGU )

17.10 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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 (%)
May 31, 2002 5.200 5.500 5.200 5.500 10,600 +0.31(+5.97%)
May 28, 2002 5.200 5.200 5.100 5.190 4,500 -0.01(-0.19%)
May 27, 2002 5.200 5.200 5.200 5.200 200 +0.00(+0.00%)
May 24, 2002 5.200 5.200 5.200 5.200 200 +0.04(+0.78%)
May 23, 2002 5.160 5.200 5.160 5.160 4,800 +0.00(+0.00%)
May 22, 2002 5.160 5.160 5.160 5.160 500 +0.00(+0.00%)
May 21, 2002 5.200 5.200 5.160 5.160 700 -0.04(-0.77%)
May 20, 2002 5.200 5.200 5.110 5.200 3,600 +0.01(+0.19%)
May 17, 2002 5.150 5.190 5.150 5.190 8,900 +0.09(+1.76%)
May 16, 2002 5.100 5.100 5.100 5.100 1,500 +0.10(+2.00%)
May 15, 2002 5.040 5.190 5.000 5.000 8,100 -0.14(-2.72%)
May 14, 2002 5.100 5.140 5.100 5.140 5,000 +0.14(+2.80%)
May 13, 2002 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
May 10, 2002 4.800 5.000 4.800 5.000 3,400 +0.25(+5.26%)
May 09, 2002 5.100 5.100 4.750 4.750 12,800 -0.40(-7.77%)
May 08, 2002 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
May 07, 2002 5.150 5.150 5.150 5.150 100 -0.03(-0.58%)
May 06, 2002 5.000 5.180 5.000 5.180 3,600 +0.08(+1.57%)
May 03, 2002 5.100 5.100 4.950 5.100 4,900 +0.07(+1.39%)
May 02, 2002 5.030 5.030 5.030 5.030 100 -0.02(-0.40%)
May 01, 2002 5.050 5.150 5.050 5.050 2,000 +0.00(+0.00%)
Apr 30, 2002 5.200 5.200 5.000 5.050 6,600 -0.15(-2.88%)
Apr 29, 2002 5.050 5.200 5.050 5.200 28,200 +0.15(+2.97%)
Apr 26, 2002 5.050 5.100 5.050 5.050 500 +0.05(+1.00%)
Apr 25, 2002 4.900 5.000 4.900 5.000 2,000 +0.00(+0.00%)
Apr 24, 2002 5.000 5.000 5.000 5.000 500 -0.05(-0.99%)
Apr 23, 2002 5.150 5.150 5.050 5.050 1,000 -0.05(-0.98%)
Apr 22, 2002 5.050 5.150 5.050 5.100 3,700 +0.05(+0.99%)
Apr 19, 2002 4.900 5.150 4.900 5.050 4,100 +0.25(+5.21%)
Apr 18, 2002 4.950 4.960 4.750 4.800 6,500 -0.19(-3.81%)
Apr 17, 2002 4.900 4.990 4.900 4.990 600 -0.01(-0.20%)
Apr 16, 2002 5.100 5.150 5.000 5.000 8,000 +0.00(+0.00%)
Apr 15, 2002 5.150 5.150 5.000 5.000 5,700 -0.10(-1.96%)
Apr 12, 2002 5.100 5.100 5.050 5.100 3,400 +0.00(+0.00%)
Apr 11, 2002 5.100 5.100 5.100 5.100 600 +0.01(+0.20%)
Apr 10, 2002 5.090 5.090 5.090 5.090 100 +0.04(+0.79%)
Apr 09, 2002 5.000 5.100 5.000 5.050 1,500 +0.05(+1.00%)
Apr 08, 2002 4.850 5.000 4.830 5.000 5,500 +0.05(+1.01%)
Apr 05, 2002 5.200 5.200 4.950 4.950 3,900 -0.24(-4.62%)
Apr 04, 2002 5.190 5.190 5.190 5.190 1,000 +0.04(+0.78%)
Apr 03, 2002 5.150 5.150 5.150 5.150 4,400 -0.05(-0.96%)
Apr 02, 2002 5.400 5.400 5.200 5.200 4,300 -0.19(-3.53%)
Apr 01, 2002 4.950 5.400 4.950 5.390 6,800 +0.52(+10.68%)
Mar 29, 2002 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 28, 2002 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 27, 2002 5.000 5.000 4.870 4.870 1,500 -0.13(-2.60%)
Mar 26, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 25, 2002 4.750 5.000 4.650 5.000 8,600 +0.41(+8.93%)
Mar 22, 2002 4.550 4.590 4.530 4.590 1,200 -0.06(-1.29%)
Mar 21, 2002 4.750 4.750 4.650 4.650 1,500 +0.06(+1.31%)
Mar 20, 2002 4.590 4.590 4.550 4.590 1,100 +0.00(+0.00%)
Mar 19, 2002 4.550 4.590 4.550 4.590 1,700 -0.01(-0.22%)
Mar 18, 2002 4.600 4.600 4.550 4.600 1,600 -0.08(-1.71%)
Mar 15, 2002 4.750 4.750 4.680 4.680 300 +0.08(+1.74%)
Mar 14, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 13, 2002 4.640 4.640 4.600 4.600 700 -0.05(-1.08%)
Mar 12, 2002 4.700 4.700 4.640 4.650 1,000 -0.10(-2.11%)
Mar 11, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Mar 08, 2002 4.800 4.800 4.750 4.750 2,100 -0.15(-3.06%)
Mar 07, 2002 5.000 5.000 4.900 4.900 700 -0.09(-1.80%)
Mar 06, 2002 4.950 5.000 4.950 4.990 1,200 +0.09(+1.84%)
Mar 05, 2002 4.800 4.900 4.800 4.900 1,000 -0.01(-0.20%)
Mar 04, 2002 5.000 5.000 4.900 4.910 2,900 -0.09(-1.80%)
Mar 01, 2002 5.150 5.150 4.900 5.000 450,000 -0.15(-2.91%)
Feb 28, 2002 4.550 5.150 4.550 5.150 3,900 +0.60(+13.19%)
Feb 27, 2002 4.720 4.720 4.500 4.550 12,800 -0.16(-3.40%)
Feb 26, 2002 4.750 4.750 4.500 4.710 5,900 +0.09(+1.95%)
Feb 25, 2002 4.400 4.620 4.350 4.620 3,600 +0.33(+7.69%)
Feb 22, 2002 4.280 4.290 4.280 4.290 3,200 +0.05(+1.18%)
Feb 21, 2002 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Feb 20, 2002 4.250 4.250 4.240 4.240 1,800 -0.01(-0.24%)
Feb 19, 2002 4.150 4.250 4.150 4.250 1,700 +0.05(+1.19%)
Feb 18, 2002 4.120 4.200 4.120 4.200 3,100 +0.00(+0.00%)
Feb 15, 2002 4.120 4.200 4.120 4.200 3,100 +0.20(+5.00%)
Feb 14, 2002 4.190 4.190 3.850 4.000 11,700 -0.12(-2.91%)
Feb 13, 2002 4.240 4.240 4.120 4.120 1,500 -0.08(-1.90%)
Feb 12, 2002 4.200 4.200 4.200 4.200 1,000 -0.08(-1.87%)
Feb 11, 2002 4.300 4.300 4.250 4.280 3,000 +0.00(+0.00%)
Feb 08, 2002 4.200 4.290 4.200 4.280 2,600 +0.13(+3.13%)
Feb 07, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Feb 06, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Feb 05, 2002 4.130 4.150 4.130 4.150 1,500 +0.02(+0.48%)
Feb 04, 2002 4.130 4.130 4.130 4.130 300 +0.03(+0.73%)
Feb 01, 2002 4.180 4.180 4.000 4.100 3,600 +0.00(+0.00%)
Jan 31, 2002 3.950 4.150 3.950 4.100 2,500 +0.10(+2.50%)
Jan 30, 2002 4.050 4.150 4.000 4.000 3,100 -0.15(-3.61%)
Jan 29, 2002 4.150 4.150 4.150 4.150 200 -0.05(-1.19%)
Jan 28, 2002 4.200 4.200 4.200 4.200 300 +0.00(+0.00%)
Jan 25, 2002 4.250 4.250 4.100 4.200 800 +0.05(+1.20%)
Jan 24, 2002 4.100 4.150 4.100 4.150 2,500 +0.15(+3.75%)
Jan 23, 2002 3.900 4.000 3.900 4.000 5,900 +0.15(+3.90%)
Jan 22, 2002 3.960 3.960 3.850 3.850 2,500 -0.11(-2.78%)
Jan 21, 2002 3.960 3.960 3.960 3.960 1,100 +0.00(+0.00%)
Jan 18, 2002 3.960 3.960 3.960 3.960 1,100 +0.00(+0.00%)
Jan 17, 2002 3.960 3.960 3.960 3.960 100 +0.00(+0.00%)
Jan 16, 2002 3.950 3.960 3.950 3.960 3,700 +0.04(+1.02%)
Jan 15, 2002 3.920 3.920 3.920 3.920 40,000 +0.00(+0.00%)
Jan 14, 2002 3.920 3.920 3.920 3.920 200 +0.00(+0.00%)
Jan 11, 2002 3.920 3.920 3.920 3.920 1,400 +0.00(+0.00%)
Jan 10, 2002 4.100 4.100 3.900 3.920 7,700 -0.13(-3.21%)
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.