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

Meritage Hospitality Group Inc (OP: MHGU )

17.47 +0.37 (+2.16%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 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, 2012 1.990 2.110 1.990 2.110 2,500 +0.12(+6.03%)
May 22, 2012 1.990 1.990 1.990 1.990 0 -0.29(-12.72%)
May 18, 2012 2.280 2.280 2.280 0 +0.31(+15.74%)
May 17, 2012 2.300 2.300 1.970 1.970 700 +0.01(+0.51%)
May 16, 2012 2.240 2.260 1.960 1.960 2,200 -0.43(-17.99%)
May 11, 2012 2.390 2.390 2.390 0 +0.43(+21.94%)
May 10, 2012 2.210 2.210 1.960 1.960 600 -0.04(-2.00%)
May 09, 2012 1.950 2.000 1.950 2.000 19,300 +0.15(+8.11%)
May 08, 2012 1.850 1.850 1.850 1.850 2,000 +0.05(+2.78%)
May 04, 2012 1.800 1.800 1.800 0 -0.05(-2.70%)
May 03, 2012 1.850 1.850 1.850 1.850 1,150 +0.10(+5.71%)
May 02, 2012 1.750 1.750 1.750 1.750 226 +0.00(+0.00%)
May 01, 2012 1.750 1.750 1.750 1.750 1,856 +0.05(+2.94%)
Apr 30, 2012 1.620 1.700 1.620 1.700 4,000 +0.08(+4.94%)
Apr 25, 2012 1.620 1.620 1.620 0 +0.00(+0.00%)
Apr 20, 2012 1.620 1.620 1.620 0 +0.00(+0.00%)
Apr 17, 2012 1.620 1.620 1.620 0 +0.37(+29.60%)
Apr 16, 2012 1.250 1.250 1.250 1.250 3,077 -0.35(-21.88%)
Apr 13, 2012 1.600 1.600 1.600 1.600 3,250 +0.00(+0.00%)
Apr 12, 2012 1.610 1.610 1.600 1.600 2,000 +0.00(+0.00%)
Apr 11, 2012 1.600 1.600 1.600 1.600 495 +0.10(+6.67%)
Apr 10, 2012 1.500 1.500 1.500 1.500 189 -0.10(-6.25%)
Apr 09, 2012 1.610 1.610 1.600 1.600 3,500 -0.10(-5.88%)
Apr 03, 2012 1.700 1.700 1.700 0 +0.10(+6.25%)
Mar 30, 2012 1.600 1.600 1.600 0 +0.04(+2.56%)
Mar 28, 2012 1.560 1.560 1.560 0 -0.24(-13.33%)
Mar 27, 2012 1.800 1.800 1.800 1.800 600 +0.29(+19.21%)
Mar 26, 2012 1.510 1.510 1.510 1.510 500 -0.29(-16.11%)
Mar 07, 2012 1.800 1.800 1.800 0 +0.29(+19.21%)
Mar 05, 2012 1.510 1.510 1.510 0 +0.00(+0.00%)
Mar 02, 2012 1.510 1.510 1.510 1.510 283 -0.04(-2.58%)
Feb 24, 2012 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 23, 2012 1.550 1.550 1.550 1.550 261 +0.02(+1.31%)
Feb 22, 2012 1.530 1.530 1.530 1.530 3,340 +0.00(+0.00%)
Feb 21, 2012 1.800 1.800 1.530 1.530 610 +0.03(+2.00%)
Feb 17, 2012 1.740 1.740 1.430 1.500 17,750 -0.30(-16.67%)
Feb 15, 2012 1.800 1.800 1.800 0 +0.19(+11.80%)
Feb 10, 2012 1.610 1.610 1.610 0 -0.20(-11.05%)
Feb 09, 2012 1.810 1.810 1.810 1.810 3,585 +0.16(+9.70%)
Feb 06, 2012 1.650 1.650 1.650 0 +0.14(+9.27%)
Feb 03, 2012 1.400 1.510 1.400 1.510 600 +0.05(+3.42%)
Feb 01, 2012 1.460 1.460 1.460 0 +0.00(+0.00%)
Jan 30, 2012 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jan 25, 2012 1.460 1.460 1.460 1.460 0 +0.01(+0.69%)
Jan 20, 2012 1.450 1.450 1.450 0 +0.09(+6.62%)
Jan 17, 2012 1.360 1.360 1.360 0 -0.05(-3.55%)
Jan 13, 2012 1.410 1.410 1.410 1.410 701 +0.00(+0.00%)
Jan 11, 2012 1.410 1.410 1.410 0 -0.04(-2.76%)
Jan 10, 2012 1.450 1.450 1.450 1.450 500 +0.00(+0.00%)
Jan 06, 2012 1.450 1.450 1.450 0 +0.05(+3.57%)
Jan 04, 2012 1.400 1.400 1.400 0 -0.31(-18.13%)
Dec 29, 2011 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Dec 23, 2011 1.710 1.710 1.710 1.710 0 +0.23(+15.54%)
Dec 20, 2011 1.480 1.480 1.480 1.480 0 -0.02(-1.33%)
Dec 19, 2011 1.500 1.500 1.500 1.500 877 +0.04(+2.74%)
Dec 16, 2011 1.460 1.460 1.460 1.460 1,250 +0.00(+0.00%)
Dec 13, 2011 1.460 1.460 1.460 1.460 0 -0.06(-3.95%)
Dec 12, 2011 1.520 1.520 1.520 1.520 1,295 +0.01(+0.66%)
Dec 09, 2011 1.510 1.510 1.510 1.510 296 +0.00(+0.00%)
Dec 08, 2011 1.510 1.510 1.510 1.510 295 -0.01(-0.66%)
Dec 07, 2011 1.550 1.840 1.520 1.520 7,831 -0.22(-12.64%)
Dec 06, 2011 1.740 1.740 1.740 1.740 299 -0.11(-5.95%)
Nov 29, 2011 1.850 1.850 1.850 0 +0.24(+14.91%)
Nov 28, 2011 1.510 1.610 1.510 1.610 1,572 -0.24(-12.97%)
Nov 23, 2011 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 22, 2011 1.850 1.850 1.850 1.850 350 +0.00(+0.00%)
Nov 21, 2011 1.510 1.850 1.510 1.850 433 +0.00(+0.00%)
Nov 15, 2011 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 11, 2011 1.850 1.850 1.850 0 +0.05(+2.78%)
Nov 10, 2011 1.800 1.800 1.800 1.800 668 -0.05(-2.70%)
Nov 07, 2011 1.850 1.850 1.850 0 +0.29(+18.59%)
Nov 04, 2011 1.750 1.750 1.560 1.560 3,050 +0.10(+6.85%)
Nov 03, 2011 1.700 1.750 1.460 1.460 5,387 -0.24(-14.12%)
Nov 02, 2011 1.700 1.700 1.700 1.700 2,000 +0.00(+0.00%)
Nov 01, 2011 1.480 1.700 1.480 1.700 600 -0.05(-2.86%)
Oct 28, 2011 1.750 1.750 1.750 0 +0.05(+2.94%)
Oct 25, 2011 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 24, 2011 1.500 1.700 1.500 1.700 2,600 +0.00(+0.00%)
Oct 11, 2011 1.700 1.700 1.700 1.700 0 +0.27(+18.88%)
Oct 07, 2011 1.430 1.430 1.430 0 -0.07(-4.67%)
Oct 06, 2011 1.500 1.500 1.500 1.500 100 +0.05(+3.45%)
Oct 05, 2011 1.460 1.500 1.450 1.450 17,924 -0.19(-11.59%)
Oct 03, 2011 1.640 1.640 1.640 1.640 0 -0.01(-0.61%)
Sep 29, 2011 1.650 1.650 1.650 1.650 0 +0.09(+5.77%)
Sep 28, 2011 1.430 1.560 1.430 1.560 2,299 -0.14(-8.24%)
Sep 23, 2011 1.700 1.700 1.700 1.700 0 +0.29(+20.57%)
Sep 22, 2011 1.450 1.450 1.410 1.410 4,577 -0.04(-2.76%)
Sep 21, 2011 1.550 1.550 1.450 1.450 1,399 +0.00(+0.00%)
Sep 19, 2011 1.450 1.450 1.450 0 -0.05(-3.33%)
Sep 16, 2011 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Sep 14, 2011 1.500 1.500 1.500 1.500 0 +0.05(+3.45%)
Sep 13, 2011 1.450 1.450 1.450 1.450 4,000 +0.00(+0.00%)
Sep 12, 2011 1.450 1.450 1.450 1.450 2,000 +0.00(+0.00%)
Sep 09, 2011 1.570 1.570 1.450 1.450 40,005 -0.14(-8.81%)
Sep 06, 2011 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Sep 02, 2011 1.590 1.590 1.590 1.590 1,932 +0.02(+1.27%)
Sep 01, 2011 1.590 1.590 1.570 1.570 700 -0.02(-1.26%)
Aug 30, 2011 1.590 1.590 1.590 0 -0.16(-9.14%)
Aug 24, 2011 1.750 1.750 1.750 0 +0.20(+12.90%)
Aug 23, 2011 1.710 1.710 1.550 1.550 16,600 -0.40(-20.51%)
Aug 19, 2011 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 16, 2011 1.950 1.950 1.950 0 +0.15(+8.33%)
Aug 15, 2011 1.710 1.800 1.710 1.800 1,100 -0.20(-10.00%)
Aug 10, 2011 2.000 2.000 2.000 0 +0.33(+19.76%)
Aug 09, 2011 1.670 1.670 1.670 1.670 100 -0.33(-16.50%)
Aug 04, 2011 2.000 2.000 2.000 0 +0.34(+20.48%)
Aug 03, 2011 1.660 1.660 1.660 1.660 500 -0.39(-19.02%)
Jul 29, 2011 2.050 2.050 2.050 0 +0.00(+0.00%)
Jul 27, 2011 2.050 2.050 2.050 0 +0.00(+0.00%)
Jul 22, 2011 2.050 2.050 2.050 0 +0.15(+7.89%)
Jul 21, 2011 1.850 1.900 1.850 1.900 6,435 +0.10(+5.56%)
Jul 19, 2011 1.800 1.800 1.800 0 -0.20(-10.00%)
Jul 18, 2011 1.990 2.000 1.990 2.000 354 +0.00(+0.00%)
Jul 15, 2011 2.000 2.000 2.000 2.000 100 +0.22(+12.36%)
Jul 14, 2011 1.780 1.780 1.780 1.780 586 -0.22(-11.00%)
Jul 12, 2011 2.000 2.000 2.000 0 +0.28(+16.28%)
Jul 11, 2011 1.900 1.900 1.720 1.720 2,500 -0.18(-9.47%)
Jul 08, 2011 1.800 1.900 1.800 1.900 1,600 +0.00(+0.00%)
Jun 30, 2011 1.900 1.900 1.900 0 -0.10(-5.00%)
Jun 28, 2011 2.000 2.000 2.000 0 +0.10(+5.26%)
Jun 27, 2011 1.900 1.900 1.900 1.900 500 +0.18(+10.47%)
Jun 24, 2011 1.900 1.900 1.720 1.720 9,331 -0.07(-3.91%)
Jun 23, 2011 1.830 1.830 1.790 1.790 4,500 -0.04(-2.19%)
Jun 22, 2011 1.830 1.830 1.830 1.830 1,000 -0.17(-8.50%)
Jun 20, 2011 2.000 2.000 2.000 0 +0.10(+5.26%)
Jun 17, 2011 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
Jun 16, 2011 1.900 1.900 1.830 1.900 2,550 +0.00(+0.00%)
Jun 15, 2011 2.010 2.010 1.770 1.900 16,933 -0.50(-20.83%)
Jun 09, 2011 2.400 2.400 2.400 0 +0.38(+18.81%)
Jun 08, 2011 2.020 2.020 2.020 2.020 1,000 -0.18(-8.18%)
Jun 06, 2011 2.200 2.200 2.200 0 -0.03(-1.35%)
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.