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

Meritage Hospitality Group Inc (OP: MHGU )

17.30 +0.24 (+1.41%)
Streaming Delayed Price Updated: 3:48 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 (%)
May 31, 2017 17.00 17.65 17.00 17.55 3,539 +0.05(+0.29%)
May 30, 2017 17.40 17.50 17.40 17.50 835 +0.25(+1.45%)
May 26, 2017 16.26 17.25 16.26 17.25 820 +1.10(+6.81%)
May 25, 2017 17.30 17.45 16.15 16.15 1,129 -0.60(-3.58%)
May 24, 2017 17.50 17.50 16.75 16.75 1,367 -0.60(-3.46%)
May 23, 2017 17.10 17.50 16.75 17.35 3,530 +0.60(+3.58%)
May 22, 2017 16.75 16.90 16.75 16.75 2,302 -0.05(-0.30%)
May 19, 2017 16.90 16.90 16.80 16.80 1,240 -0.05(-0.30%)
May 18, 2017 15.80 16.93 15.80 16.85 5,058 -0.05(-0.30%)
May 17, 2017 16.75 17.78 16.00 16.90 7,477 +0.65(+4.00%)
May 16, 2017 14.95 16.25 14.80 16.25 15,356 +1.30(+8.70%)
May 15, 2017 14.85 15.00 14.85 14.95 1,439 +0.10(+0.67%)
May 12, 2017 14.70 14.85 14.70 14.85 359 +0.00(+0.00%)
May 11, 2017 14.85 14.85 14.85 14.85 834 -0.05(-0.34%)
May 10, 2017 14.85 14.90 14.85 14.90 1,250 +0.00(+0.00%)
May 09, 2017 14.50 14.90 14.50 14.90 2,300 +0.00(+0.00%)
May 08, 2017 14.10 14.90 14.10 14.90 1,946 +0.15(+1.02%)
May 05, 2017 14.75 14.75 14.75 14.75 235 +0.66(+4.68%)
May 04, 2017 14.75 14.80 14.09 14.09 2,061 -0.81(-5.44%)
May 03, 2017 14.90 14.90 14.90 14.90 740 +0.10(+0.68%)
May 02, 2017 14.85 14.90 14.80 14.80 2,370 -0.10(-0.67%)
May 01, 2017 14.70 14.90 13.61 14.90 2,816 +0.00(+0.00%)
Apr 28, 2017 14.80 14.90 14.70 14.90 2,900 +0.10(+0.68%)
Apr 27, 2017 14.90 14.90 14.80 14.80 623 -0.04(-0.27%)
Apr 26, 2017 14.70 14.84 14.00 14.84 1,881 +0.14(+0.95%)
Apr 25, 2017 14.70 14.70 14.70 14.70 520 +0.00(+0.00%)
Apr 24, 2017 14.70 14.70 14.70 14.70 107 +0.20(+1.38%)
Apr 21, 2017 14.50 14.50 14.00 14.50 1,227 +0.15(+1.05%)
Apr 20, 2017 14.25 14.50 14.25 14.35 4,452 +0.35(+2.50%)
Apr 19, 2017 14.00 14.00 14.00 14.00 360 -0.10(-0.71%)
Apr 18, 2017 13.80 14.10 13.49 14.10 13,738 +0.30(+2.17%)
Apr 17, 2017 13.16 13.80 13.16 13.80 2,031 +0.05(+0.36%)
Apr 13, 2017 13.75 13.75 13.75 13.75 100 +0.05(+0.36%)
Apr 12, 2017 13.60 13.84 13.45 13.70 7,319 +0.58(+4.42%)
Apr 11, 2017 13.60 13.60 13.12 13.12 3,700 -0.42(-3.10%)
Apr 10, 2017 13.50 13.54 13.50 13.54 1,500 +0.00(+0.00%)
Apr 07, 2017 13.54 13.54 13.08 13.54 1,534 -0.05(-0.37%)
Apr 06, 2017 13.49 13.59 13.45 13.59 1,300 +0.09(+0.67%)
Apr 05, 2017 13.45 13.50 13.45 13.50 1,555 +0.04(+0.30%)
Apr 04, 2017 13.45 13.46 13.45 13.46 1,035 +0.00(+0.00%)
Apr 03, 2017 13.00 13.46 13.00 13.46 9,517 +0.46(+3.54%)
Mar 31, 2017 13.00 13.00 13.00 13.00 1,000 -0.30(-2.26%)
Mar 30, 2017 13.49 13.49 12.97 13.30 2,080 -0.20(-1.48%)
Mar 29, 2017 13.15 13.50 13.15 13.50 1,310 +0.55(+4.25%)
Mar 28, 2017 13.15 13.15 12.95 12.95 1,350 -0.04(-0.31%)
Mar 27, 2017 13.05 13.15 12.99 12.99 3,545 -0.06(-0.46%)
Mar 24, 2017 13.20 13.20 13.05 13.05 5,100 +0.06(+0.46%)
Mar 23, 2017 12.99 12.99 12.99 12.99 400 -0.11(-0.84%)
Mar 22, 2017 12.99 13.10 12.99 13.10 4,294 -0.25(-1.87%)
Mar 21, 2017 12.99 13.35 12.99 13.35 1,880 +0.36(+2.77%)
Mar 20, 2017 12.95 13.00 12.95 12.99 1,753 +0.00(+0.00%)
Mar 17, 2017 12.95 12.99 12.95 12.99 385 -0.01(-0.08%)
Mar 16, 2017 13.00 13.00 13.00 13.00 345 +0.20(+1.56%)
Mar 13, 2017 12.80 12.80 12.80 0 +0.05(+0.39%)
Mar 10, 2017 12.75 12.75 12.75 12.75 1,158 +0.25(+2.00%)
Mar 09, 2017 13.08 13.30 12.50 12.50 1,600 -0.11(-0.87%)
Mar 08, 2017 12.61 12.61 12.61 12.61 2,204 -0.19(-1.48%)
Mar 07, 2017 12.85 12.90 12.70 12.80 3,379 -0.80(-5.88%)
Mar 06, 2017 13.60 13.60 13.60 13.60 410 +0.00(+0.00%)
Mar 03, 2017 13.04 13.60 13.04 13.60 8,498 +0.99(+7.85%)
Mar 02, 2017 12.90 13.30 12.61 12.61 6,307 -0.29(-2.25%)
Mar 01, 2017 12.50 12.90 12.50 12.90 1,199 -0.10(-0.77%)
Feb 24, 2017 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 23, 2017 12.60 13.19 12.60 13.00 1,740 -0.20(-1.52%)
Feb 22, 2017 12.95 13.25 12.60 13.20 7,567 +0.20(+1.54%)
Feb 21, 2017 12.99 13.00 12.50 13.00 3,185 +0.00(+0.00%)
Feb 17, 2017 13.00 13.00 13.00 0 +0.02(+0.15%)
Feb 16, 2017 12.40 13.10 12.40 12.98 8,786 +0.48(+3.84%)
Feb 15, 2017 12.45 12.50 12.45 12.50 4,557 +0.05(+0.40%)
Feb 14, 2017 12.04 12.50 12.04 12.45 8,121 +0.55(+4.62%)
Feb 13, 2017 11.92 12.54 11.90 11.90 9,627 +0.00(+0.00%)
Feb 10, 2017 11.93 11.93 11.71 11.90 1,200 -0.01(-0.08%)
Feb 09, 2017 11.35 12.00 11.23 11.91 56,535 +0.76(+6.82%)
Feb 08, 2017 11.60 11.60 11.15 11.15 1,576 -0.50(-4.29%)
Feb 06, 2017 11.65 11.65 11.65 0 +0.00(+0.00%)
Feb 03, 2017 11.27 11.65 11.27 11.65 3,339 +0.40(+3.56%)
Feb 02, 2017 11.27 11.27 11.25 11.25 3,330 -0.07(-0.62%)
Feb 01, 2017 11.32 11.35 11.32 11.32 2,651 +0.07(+0.62%)
Jan 31, 2017 11.60 11.73 11.21 11.25 2,014 -0.45(-3.85%)
Jan 30, 2017 11.70 11.70 11.70 11.70 700 +0.00(+0.00%)
Jan 27, 2017 11.70 11.70 11.70 11.70 1,101 -0.04(-0.34%)
Jan 25, 2017 11.74 11.74 11.74 68 +0.44(+3.89%)
Jan 24, 2017 11.45 11.52 11.30 11.30 2,465 -0.13(-1.10%)
Jan 23, 2017 11.60 11.60 11.21 11.43 10,850 -0.31(-2.67%)
Jan 20, 2017 11.50 11.74 11.50 11.74 6,680 +0.24(+2.09%)
Jan 19, 2017 11.50 11.50 11.50 11.50 870 +0.00(+0.00%)
Jan 17, 2017 11.50 11.50 11.50 0 -0.25(-2.13%)
Jan 12, 2017 11.75 11.75 11.75 0 +0.25(+2.17%)
Jan 11, 2017 11.50 11.50 11.50 11.50 8,790 -0.20(-1.71%)
Jan 09, 2017 11.70 11.70 11.70 0 +0.45(+4.00%)
Jan 06, 2017 11.16 11.25 11.12 11.25 600 -0.05(-0.44%)
Jan 04, 2017 11.30 11.30 11.30 0 +0.20(+1.80%)
Jan 03, 2017 11.26 11.30 11.06 11.10 1,438 -0.05(-0.45%)
Dec 30, 2016 11.15 11.15 11.15 0 -0.15(-1.33%)
Dec 29, 2016 11.26 11.30 11.26 11.30 420 +0.23(+2.03%)
Dec 28, 2016 11.20 11.20 11.07 11.07 300 -0.15(-1.29%)
Dec 27, 2016 11.30 11.30 11.22 11.22 1,921 -0.08(-0.71%)
Dec 23, 2016 11.30 11.30 11.30 0 -0.40(-3.42%)
Dec 22, 2016 11.49 11.70 11.22 11.70 1,725 +0.50(+4.46%)
Dec 21, 2016 11.50 11.50 11.20 11.20 492 -0.50(-4.27%)
Dec 20, 2016 11.35 11.70 11.35 11.70 4,168 +0.35(+3.08%)
Dec 19, 2016 11.35 11.35 11.35 11.35 300 +0.00(+0.00%)
Dec 16, 2016 11.35 11.35 11.35 11.35 275 +0.15(+1.34%)
Dec 15, 2016 11.00 11.20 10.66 11.20 2,513 +0.00(+0.00%)
Dec 14, 2016 11.16 11.20 11.00 11.20 6,160 -0.15(-1.32%)
Dec 13, 2016 11.13 11.35 11.00 11.35 1,814 +0.05(+0.44%)
Dec 12, 2016 11.50 11.54 11.12 11.30 5,102 +0.00(+0.00%)
Dec 09, 2016 11.01 11.70 11.01 11.30 8,962 +0.10(+0.89%)
Dec 08, 2016 11.17 11.40 11.17 11.20 6,159 -0.45(-3.86%)
Dec 07, 2016 11.50 11.70 11.01 11.65 4,830 +0.42(+3.74%)
Dec 06, 2016 11.00 11.23 11.00 11.23 251 +0.03(+0.27%)
Dec 05, 2016 11.26 11.34 11.01 11.20 1,375 +0.20(+1.82%)
Dec 02, 2016 11.00 11.00 11.00 11.00 170 -0.50(-4.35%)
Nov 30, 2016 11.50 11.50 11.50 0 -0.20(-1.71%)
Nov 29, 2016 10.90 11.70 10.90 11.70 230 +0.00(+0.00%)
Nov 28, 2016 11.25 11.70 10.90 11.70 900 -0.05(-0.43%)
Nov 23, 2016 11.75 11.75 11.75 0 +0.30(+2.62%)
Nov 22, 2016 11.24 11.45 11.24 11.45 2,279 +0.49(+4.47%)
Nov 21, 2016 10.90 10.96 10.90 10.96 250 -0.24(-2.14%)
Nov 18, 2016 10.94 11.20 10.90 11.20 1,290 +0.00(+0.00%)
Nov 15, 2016 11.20 11.20 11.20 0 -0.05(-0.44%)
Nov 14, 2016 11.20 11.25 11.16 11.25 3,212 +0.25(+2.27%)
Nov 11, 2016 10.90 11.00 10.90 11.00 2,180 +0.00(+0.00%)
Nov 10, 2016 10.80 11.00 10.65 11.00 2,800 +0.20(+1.85%)
Nov 09, 2016 10.50 11.25 10.50 10.80 3,250 -0.15(-1.37%)
Nov 08, 2016 10.95 10.95 10.95 10.95 700 -0.05(-0.45%)
Nov 07, 2016 10.69 11.00 10.55 11.00 3,512 +0.00(+0.00%)
Nov 04, 2016 11.00 11.00 11.00 11.00 400 +0.00(+0.00%)
Nov 03, 2016 10.79 11.00 10.65 11.00 6,400 +0.25(+2.33%)
Nov 02, 2016 11.20 11.20 10.75 10.75 450 -0.35(-3.15%)
Nov 01, 2016 11.10 11.10 11.10 11.10 200 -0.30(-2.63%)
Oct 28, 2016 11.40 11.40 11.40 34 +0.00(+0.00%)
Oct 27, 2016 11.46 11.50 11.40 11.40 6,766 +0.00(+0.00%)
Oct 26, 2016 11.20 11.44 11.20 11.40 5,201 +0.35(+3.17%)
Oct 25, 2016 10.90 11.05 10.85 11.05 3,300 -0.40(-3.49%)
Oct 21, 2016 11.45 11.45 11.45 9 +0.36(+3.25%)
Oct 20, 2016 10.55 11.09 10.55 11.09 1,550 -0.01(-0.09%)
Oct 17, 2016 11.10 11.10 11.10 0 -0.15(-1.33%)
Oct 14, 2016 10.47 11.25 10.47 11.25 8,671 +0.75(+7.14%)
Oct 13, 2016 10.50 10.51 10.50 10.50 1,870 -0.49(-4.46%)
Oct 12, 2016 10.99 10.99 10.99 10.99 500 -0.21(-1.87%)
Oct 11, 2016 11.10 11.20 11.10 11.20 380 +0.21(+1.91%)
Oct 10, 2016 10.94 10.99 10.94 10.99 1,450 +0.31(+2.90%)
Oct 07, 2016 10.68 10.68 10.68 10.68 1,127 -0.02(-0.19%)
Oct 06, 2016 10.70 10.70 10.70 10.70 100 +0.20(+1.90%)
Oct 05, 2016 10.50 10.50 10.50 10.50 500 -0.20(-1.87%)
Oct 04, 2016 10.60 10.70 10.60 10.70 1,700 +0.25(+2.39%)
Oct 03, 2016 10.30 10.92 10.30 10.45 10,000 +0.05(+0.48%)
Sep 30, 2016 10.40 10.40 10.40 10.40 100 +0.10(+0.97%)
Sep 29, 2016 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 28, 2016 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 27, 2016 10.35 10.40 10.14 10.30 6,150 +0.00(+0.00%)
Sep 26, 2016 10.35 10.35 10.30 10.30 3,000 +0.00(+0.00%)
Sep 23, 2016 10.30 10.50 10.26 10.30 11,938 +0.00(+0.00%)
Sep 22, 2016 10.50 10.50 10.24 10.30 4,529 -0.20(-1.90%)
Sep 21, 2016 10.30 10.54 10.30 10.50 1,300 +0.00(+0.00%)
Sep 20, 2016 10.40 10.50 10.40 10.50 677 +0.00(+0.00%)
Sep 19, 2016 10.89 10.90 10.50 10.50 4,289 -0.05(-0.47%)
Sep 16, 2016 10.44 10.55 10.38 10.55 2,110 +0.05(+0.48%)
Sep 15, 2016 10.55 10.55 10.50 10.50 1,400 +0.00(+0.00%)
Sep 14, 2016 10.50 10.50 10.50 10.50 177 -0.20(-1.87%)
Sep 13, 2016 10.42 10.70 10.42 10.70 1,800 +0.00(+0.00%)
Sep 09, 2016 10.70 10.70 10.70 0 +0.20(+1.90%)
Sep 08, 2016 10.54 10.54 10.50 10.50 1,390 -0.40(-3.67%)
Sep 06, 2016 10.90 10.90 10.90 0 -0.10(-0.91%)
Sep 01, 2016 11.00 11.00 11.00 0 +0.10(+0.92%)
Aug 29, 2016 10.90 10.90 10.90 0 -0.25(-2.24%)
Aug 25, 2016 11.15 11.15 11.15 0 +0.00(+0.00%)
Aug 19, 2016 11.15 11.15 11.15 0 +0.45(+4.21%)
Aug 18, 2016 10.70 10.70 10.70 10.70 100 +0.10(+0.94%)
Aug 17, 2016 10.90 10.90 10.50 10.60 4,445 -0.30(-2.75%)
Aug 16, 2016 10.95 11.15 10.90 10.90 2,700 -0.10(-0.91%)
Aug 15, 2016 11.04 11.04 11.00 11.00 1,193 -0.04(-0.36%)
Aug 11, 2016 11.04 11.04 11.04 0 -0.01(-0.09%)
Aug 10, 2016 10.84 11.05 10.84 11.05 4,200 +0.15(+1.38%)
Aug 09, 2016 10.74 10.90 10.70 10.90 900 +0.15(+1.40%)
Aug 08, 2016 10.82 10.82 10.75 10.75 1,080 -0.05(-0.46%)
Aug 05, 2016 10.80 10.82 10.80 10.80 1,248 -0.19(-1.73%)
Aug 04, 2016 10.80 10.99 10.76 10.99 1,125 +0.28(+2.61%)
Aug 03, 2016 10.74 10.75 10.71 10.71 1,107 +0.11(+1.04%)
Aug 02, 2016 10.60 10.60 10.60 10.60 1,900 -0.09(-0.84%)
Aug 01, 2016 10.60 10.69 10.60 10.69 2,550 +0.00(+0.00%)
Jul 29, 2016 10.56 10.69 10.56 10.69 2,614 +0.19(+1.81%)
Jul 28, 2016 10.54 10.54 10.50 10.50 1,275 +0.10(+0.96%)
Jul 27, 2016 10.55 10.55 10.40 10.40 1,157 -0.44(-4.06%)
Jul 25, 2016 10.84 10.84 10.84 0 +0.00(+0.00%)
Jul 21, 2016 10.84 10.84 10.84 0 -0.03(-0.28%)
Jul 20, 2016 10.46 10.95 10.46 10.87 7,721 +0.60(+5.84%)
Jul 19, 2016 10.32 10.32 10.27 10.27 1,040 -0.43(-4.02%)
Jul 18, 2016 10.74 10.74 10.60 10.70 1,537 -0.16(-1.47%)
Jul 13, 2016 10.86 10.86 10.86 0 -0.04(-0.37%)
Jul 12, 2016 10.15 10.92 10.15 10.90 1,387 +0.10(+0.93%)
Jul 11, 2016 10.80 10.80 10.80 10.80 455 +0.00(+0.00%)
Jul 08, 2016 10.80 10.35 10.80 1,568 +0.50(+4.85%)
Jul 07, 2016 10.50 10.50 10.06 10.30 4,825 -0.30(-2.83%)
Jul 05, 2016 10.60 10.60 10.60 10.60 1,500 -0.25(-2.30%)
Jul 01, 2016 10.85 10.85 10.85 0 -0.05(-0.46%)
Jun 30, 2016 10.40 10.90 10.15 10.90 600 -0.05(-0.46%)
Jun 29, 2016 10.50 10.98 10.50 10.95 2,505 +0.30(+2.82%)
Jun 28, 2016 10.65 10.65 10.40 10.65 3,620 -0.20(-1.84%)
Jun 27, 2016 10.85 10.85 10.85 10.85 212 +0.00(+0.00%)
Jun 24, 2016 10.90 10.90 10.85 10.85 1,000 -0.05(-0.46%)
Jun 22, 2016 10.90 10.90 10.90 0 +0.00(+0.00%)
Jun 21, 2016 10.90 10.90 10.41 10.90 520 +0.00(+0.00%)
Jun 20, 2016 10.94 10.94 10.80 10.90 3,855 -0.08(-0.73%)
Jun 17, 2016 10.79 10.98 10.79 10.98 645 +0.03(+0.27%)
Jun 15, 2016 10.95 10.95 10.95 1,172 +0.00(+0.00%)
Jun 14, 2016 10.95 10.95 10.95 10.95 200 +0.00(+0.00%)
Jun 13, 2016 10.95 10.95 10.95 10.95 200 -0.05(-0.45%)
Jun 10, 2016 9.700 11.00 9.700 11.00 1,020 +0.00(+0.00%)
Jun 09, 2016 10.45 11.00 9.700 11.00 1,715 -0.05(-0.45%)
Jun 08, 2016 11.00 11.09 11.00 11.05 2,193 +0.05(+0.45%)
Jun 06, 2016 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 03, 2016 10.56 11.00 10.56 11.00 842 +0.00(+0.00%)
Jun 02, 2016 10.79 11.00 10.56 11.00 500 +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.