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 (%)
May 30, 2013 3.000 3.000 3.000 0 +0.00(+0.00%)
May 29, 2013 2.990 3.000 2.990 3.000 799 +0.00(+0.00%)
May 28, 2013 3.000 3.000 3.000 3.000 400 +0.00(+0.00%)
May 24, 2013 3.150 3.150 3.000 3.000 5,898 -0.15(-4.76%)
May 21, 2013 3.150 3.150 3.150 3.150 0 -0.25(-7.35%)
May 17, 2013 3.400 3.400 3.400 0 +0.01(+0.29%)
May 14, 2013 3.390 3.390 3.390 0 +0.19(+5.94%)
May 09, 2013 3.200 3.200 3.200 3.200 0 -0.02(-0.62%)
May 07, 2013 3.220 3.220 3.220 0 -0.18(-5.29%)
May 06, 2013 3.370 3.400 3.370 3.400 6,341 +0.03(+0.89%)
May 03, 2013 3.370 3.370 3.370 3.370 1,100 +0.17(+5.31%)
May 02, 2013 3.200 3.200 3.200 3.200 3,077 -0.18(-5.33%)
Apr 29, 2013 3.380 3.380 3.380 0 +0.23(+7.30%)
Apr 26, 2013 3.200 3.200 3.150 3.150 6,154 -0.27(-7.89%)
Apr 23, 2013 3.420 3.420 3.420 3.420 0 +0.20(+6.21%)
Apr 19, 2013 3.220 3.220 3.220 3.220 0 +0.07(+2.22%)
Apr 18, 2013 3.220 3.220 3.150 3.150 1,000 -0.05(-1.56%)
Apr 12, 2013 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 09, 2013 3.200 3.200 3.200 0 +0.15(+4.92%)
Apr 05, 2013 3.050 3.050 3.050 0 -0.19(-5.86%)
Apr 04, 2013 3.240 3.240 3.240 3.240 521 +0.00(+0.00%)
Apr 03, 2013 3.240 3.240 3.240 3.240 268 +0.02(+0.62%)
Mar 27, 2013 3.220 3.220 3.220 3.220 0 +0.21(+6.98%)
Mar 25, 2013 3.010 3.010 3.010 0 +0.00(+0.00%)
Mar 22, 2013 3.010 3.010 3.010 3.010 500 -0.21(-6.52%)
Mar 20, 2013 3.220 3.220 3.220 0 +0.27(+9.15%)
Mar 19, 2013 2.950 2.970 2.950 2.950 4,450 -0.29(-8.95%)
Mar 15, 2013 3.240 3.240 3.240 0 +0.29(+9.83%)
Mar 14, 2013 3.000 3.000 2.950 2.950 7,000 -0.01(-0.34%)
Mar 13, 2013 3.000 3.000 2.960 2.960 302 -0.04(-1.33%)
Mar 12, 2013 2.950 3.000 2.950 3.000 1,508 +0.05(+1.69%)
Mar 11, 2013 2.900 2.950 2.900 2.950 1,000 +0.05(+1.72%)
Mar 08, 2013 2.900 2.900 2.885 2.900 1,165 +0.00(+0.00%)
Mar 06, 2013 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 05, 2013 2.885 2.900 2.885 2.900 1,445 -0.10(-3.33%)
Feb 28, 2013 3.000 3.000 3.000 0 +0.25(+9.09%)
Feb 25, 2013 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 14, 2013 2.750 2.750 2.750 2.750 0 -0.25(-8.33%)
Feb 13, 2013 2.900 3.000 2.900 3.000 580 +0.25(+9.09%)
Feb 12, 2013 2.750 2.820 2.750 2.750 399 -0.07(-2.48%)
Feb 11, 2013 2.813 2.820 2.813 2.820 1,000 +0.10(+3.68%)
Feb 07, 2013 2.720 2.720 2.720 0 +0.00(+0.00%)
Feb 05, 2013 2.720 2.720 2.720 0 +0.02(+0.74%)
Feb 04, 2013 2.700 2.700 2.700 2.700 2,000 +0.00(+0.00%)
Jan 31, 2013 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 25, 2013 2.700 2.700 2.700 0 +0.04(+1.50%)
Jan 18, 2013 2.660 2.660 2.660 0 -0.18(-6.34%)
Jan 16, 2013 2.840 2.840 2.840 2.840 0 +0.13(+4.80%)
Jan 14, 2013 2.710 2.710 2.710 2.710 0 +0.01(+0.37%)
Jan 10, 2013 2.700 2.700 2.700 0 -0.14(-4.93%)
Jan 07, 2013 2.840 2.840 2.840 0 +0.14(+5.19%)
Jan 03, 2013 2.700 2.700 2.700 2.700 0 +0.08(+3.05%)
Jan 02, 2013 2.620 2.620 2.620 2.620 350 +0.07(+2.75%)
Dec 31, 2012 2.550 2.550 2.550 2.550 300 -0.08(-3.04%)
Dec 26, 2012 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Dec 19, 2012 2.630 2.630 2.630 0 +0.00(+0.00%)
Dec 18, 2012 2.630 2.630 2.630 2.630 299 +0.00(+0.00%)
Dec 17, 2012 2.630 2.630 2.630 2.630 5,100 +0.02(+0.77%)
Dec 14, 2012 2.630 2.630 2.610 2.610 5,800 +0.06(+2.35%)
Dec 13, 2012 2.550 2.550 2.550 2.550 6,300 -0.05(-1.92%)
Dec 12, 2012 2.630 2.630 2.600 2.600 4,900 +0.05(+1.96%)
Dec 11, 2012 2.550 2.550 2.550 2.550 5,000 +0.00(+0.00%)
Dec 10, 2012 2.550 2.550 2.550 2.550 6,400 -0.01(-0.39%)
Dec 07, 2012 2.530 2.590 2.500 2.560 7,100 +0.16(+6.67%)
Dec 06, 2012 2.370 2.400 2.370 2.400 8,200 +0.00(+0.00%)
Dec 03, 2012 2.400 2.400 2.400 0 -0.13(-5.14%)
Nov 30, 2012 2.530 2.530 2.530 2.530 2,000 +0.13(+5.42%)
Nov 29, 2012 2.400 2.400 2.400 2.400 1,100 +0.10(+4.35%)
Nov 28, 2012 2.450 2.450 2.300 2.300 4,300 +0.00(+0.00%)
Nov 27, 2012 2.300 2.300 2.300 2.300 4,800 +0.00(+0.00%)
Nov 26, 2012 2.300 2.300 2.300 2.300 200 +0.11(+5.02%)
Nov 24, 2012 2.260 2.260 2.190 2.190 2,450 +0.00(+0.00%)
Nov 23, 2012 2.260 2.260 2.190 2.190 2,450 -0.45(-17.05%)
Nov 21, 2012 2.400 2.640 2.260 2.640 9,171 +0.24(+10.00%)
Nov 15, 2012 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 14, 2012 2.400 2.400 2.400 2.400 1,900 +0.03(+1.27%)
Nov 13, 2012 2.450 2.450 2.370 2.370 862 -0.18(-7.06%)
Nov 05, 2012 2.550 2.550 2.550 2.550 0 -0.03(-1.16%)
Nov 02, 2012 2.580 2.580 2.580 2.580 500 +0.00(+0.00%)
Nov 01, 2012 2.580 2.580 2.520 2.580 17,022 +0.05(+1.98%)
Oct 24, 2012 2.530 2.530 2.530 0 +0.15(+6.30%)
Oct 16, 2012 2.380 2.380 2.380 0 +0.01(+0.42%)
Oct 15, 2012 2.380 2.380 2.370 2.370 12,000 -0.01(-0.42%)
Oct 12, 2012 2.380 2.380 2.350 2.380 3,110 +0.03(+1.28%)
Oct 06, 2012 2.350 2.350 2.350 0 +0.00(+0.00%)
Oct 05, 2012 2.250 2.350 2.250 2.350 10,160 -0.13(-5.24%)
Oct 04, 2012 2.480 2.480 2.480 2.480 5,500 +0.00(+0.00%)
Sep 28, 2012 2.480 2.480 2.480 0 +0.08(+3.33%)
Sep 27, 2012 2.360 2.400 2.360 2.400 19,000 +0.05(+2.13%)
Sep 26, 2012 2.350 2.350 2.350 2.350 500 +0.00(+0.00%)
Sep 21, 2012 2.350 2.350 2.350 0 +0.05(+2.17%)
Sep 18, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 17, 2012 2.300 2.300 2.300 2.300 5,000 -0.09(-3.77%)
Sep 13, 2012 2.390 2.390 2.390 0 +0.18(+8.14%)
Sep 12, 2012 2.210 2.210 2.210 2.210 897 -0.03(-1.34%)
Sep 10, 2012 2.240 2.240 2.240 0 -0.01(-0.44%)
Aug 31, 2012 2.250 2.250 2.250 0 +0.05(+2.27%)
Aug 29, 2012 2.200 2.200 2.200 0 -0.10(-4.35%)
Aug 24, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 21, 2012 2.300 2.300 2.300 0 +0.15(+6.98%)
Aug 16, 2012 2.150 2.150 2.150 0 -0.05(-2.27%)
Aug 15, 2012 2.200 2.200 2.200 2.200 500 -0.14(-5.98%)
Aug 14, 2012 2.250 2.400 2.250 2.340 24,122 +0.09(+4.00%)
Aug 11, 2012 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 10, 2012 2.250 2.250 2.250 2.250 500 +0.00(+0.00%)
Aug 03, 2012 2.250 2.250 2.250 0 -0.05(-2.17%)
Jul 31, 2012 2.300 2.300 2.300 0 +0.05(+2.22%)
Jul 27, 2012 2.250 2.250 2.250 0 -0.05(-2.17%)
Jul 19, 2012 2.300 2.300 2.300 0 +0.12(+5.50%)
Jul 17, 2012 2.180 2.180 2.180 0 +0.03(+1.40%)
Jul 11, 2012 2.150 2.150 2.150 0 +0.05(+2.38%)
Jul 05, 2012 2.100 2.100 2.100 0 -0.20(-8.70%)
Jul 02, 2012 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 29, 2012 2.300 2.300 2.300 2.300 500 +0.17(+7.98%)
Jun 28, 2012 2.130 2.130 2.130 2.130 1,000 -0.03(-1.39%)
Jun 25, 2012 2.160 2.160 2.160 0 +0.11(+5.37%)
Jun 21, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
Jun 18, 2012 2.050 2.050 2.050 0 -0.15(-6.82%)
Jun 13, 2012 2.200 2.200 2.200 0 +0.20(+10.00%)
Jun 11, 2012 2.000 2.000 2.000 0 -0.08(-3.85%)
Jun 05, 2012 2.080 2.080 2.080 2.080 0 +0.05(+2.46%)
Jun 04, 2012 2.030 2.030 2.030 2.030 458 +0.04(+2.01%)
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.