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

Meritage Hospitality Group Inc (OP: MHGU )

17.02 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 13, 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 28, 2021 21.26 22.00 21.26 22.00 220 +0.12(+0.57%)
May 27, 2021 21.50 21.88 21.50 21.88 2,225 +0.82(+3.92%)
May 25, 2021 21.05 21.05 21.05 24 -0.30(-1.41%)
May 24, 2021 21.50 21.84 21.30 21.35 2,115 -0.27(-1.27%)
May 21, 2021 21.24 22.00 21.24 21.62 800 -0.12(-0.57%)
May 20, 2021 21.00 21.75 21.00 21.75 600 +0.01(+0.05%)
May 19, 2021 21.62 21.74 21.25 21.74 1,800 +0.01(+0.05%)
May 18, 2021 20.90 21.73 20.90 21.73 324 -0.02(-0.09%)
May 17, 2021 21.72 21.75 21.00 21.75 745 -1.09(-4.77%)
May 13, 2021 22.84 22.84 22.84 100 +1.94(+9.28%)
May 12, 2021 22.75 22.75 20.90 20.90 2,092 -1.94(-8.49%)
May 11, 2021 22.84 22.84 22.84 22.84 245 +1.94(+9.30%)
May 10, 2021 22.84 22.84 20.90 20.90 6,023 -1.94(-8.50%)
May 07, 2021 21.30 22.84 20.06 22.84 949 +1.34(+6.23%)
May 05, 2021 21.50 21.50 21.50 0 -0.35(-1.60%)
May 04, 2021 21.50 21.90 20.00 21.85 1,110 -0.05(-0.23%)
May 03, 2021 20.75 21.90 20.75 21.90 318 -0.05(-0.23%)
Apr 30, 2021 21.25 21.95 20.75 21.95 600 -0.05(-0.23%)
Apr 29, 2021 22.00 22.00 22.00 22.00 259 +0.00(+0.00%)
Apr 27, 2021 22.00 22.00 22.00 0 -0.60(-2.65%)
Apr 26, 2021 22.60 22.60 22.60 108 +0.00(+0.00%)
Apr 23, 2021 21.68 22.60 21.68 22.60 600 +0.00(+0.00%)
Apr 21, 2021 22.60 22.60 22.60 0 +0.00(+0.00%)
Apr 20, 2021 22.00 22.60 22.00 22.60 445 +0.00(+0.00%)
Apr 19, 2021 22.60 22.60 22.25 22.60 1,114 +0.00(+0.00%)
Apr 16, 2021 20.75 22.84 20.75 22.60 4,200 +0.61(+2.77%)
Apr 15, 2021 20.99 21.99 20.90 21.99 3,355 +1.99(+9.95%)
Apr 14, 2021 20.00 20.00 20.00 20.00 101 +0.00(+0.00%)
Apr 13, 2021 20.90 20.90 20.00 20.00 6,125 +0.36(+1.83%)
Apr 12, 2021 20.50 21.85 19.64 19.64 700 -0.86(-4.20%)
Apr 09, 2021 20.75 21.29 20.00 20.50 1,400 -0.30(-1.44%)
Apr 08, 2021 19.70 20.80 19.70 20.80 3,464 +0.30(+1.46%)
Apr 07, 2021 20.50 20.50 20.50 5 +0.00(+0.00%)
Apr 06, 2021 20.00 20.80 19.80 20.50 3,409 +0.21(+1.03%)
Apr 05, 2021 19.06 20.50 19.06 20.29 1,300 -0.21(-1.02%)
Apr 01, 2021 20.56 20.60 18.80 20.50 700 -0.30(-1.44%)
Mar 31, 2021 20.80 20.80 20.80 20.80 500 +0.00(+0.00%)
Mar 30, 2021 20.00 20.80 20.00 20.80 9,080 +0.00(+0.00%)
Mar 29, 2021 20.00 20.80 20.00 20.80 12,176 +0.80(+4.00%)
Mar 26, 2021 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
Mar 25, 2021 20.00 20.00 20.00 20.00 514 +0.10(+0.50%)
Mar 23, 2021 19.90 19.90 19.90 0 +0.17(+0.86%)
Mar 22, 2021 19.73 19.73 19.55 19.73 720 +0.18(+0.92%)
Mar 18, 2021 19.55 19.55 19.55 0 -0.45(-2.25%)
Mar 16, 2021 20.00 20.00 20.00 0 +0.00(+0.00%)
Mar 15, 2021 20.00 20.00 20.00 25 +0.00(+0.00%)
Mar 12, 2021 18.99 20.00 18.99 20.00 200 +0.25(+1.27%)
Mar 11, 2021 19.75 19.75 19.75 60 +0.00(+0.00%)
Mar 10, 2021 18.74 19.75 18.74 19.75 1,375 +1.00(+5.33%)
Mar 09, 2021 18.75 18.75 18.65 18.75 300 +0.23(+1.21%)
Mar 08, 2021 18.68 18.75 18.50 18.52 532 -0.12(-0.67%)
Mar 05, 2021 18.56 18.99 18.40 18.65 4,800 +0.09(+0.48%)
Mar 04, 2021 18.56 19.08 18.56 18.56 1,192 -1.44(-7.20%)
Mar 03, 2021 20.00 20.00 20.00 20.00 200 +0.06(+0.30%)
Mar 02, 2021 19.90 19.94 19.27 19.94 1,375 -0.06(-0.30%)
Mar 01, 2021 19.93 20.00 19.00 20.00 1,375 +0.10(+0.50%)
Feb 26, 2021 19.99 20.00 19.90 19.90 1,800 -0.10(-0.50%)
Feb 25, 2021 20.00 20.00 20.00 30 +0.00(+0.00%)
Feb 24, 2021 20.00 20.00 20.00 20.00 1,000 +0.00(+0.00%)
Feb 23, 2021 20.00 20.00 20.00 20.00 4,575 -0.85(-4.08%)
Feb 22, 2021 20.85 20.85 20.85 20.85 2,050 +1.55(+8.03%)
Feb 19, 2021 19.30 19.30 19.30 19.30 700 -1.54(-7.39%)
Feb 18, 2021 19.30 20.85 19.30 20.84 585 +0.99(+4.99%)
Feb 17, 2021 18.75 19.85 18.50 19.85 12,013 +0.35(+1.79%)
Feb 12, 2021 19.50 19.50 19.50 0 +0.60(+3.17%)
Feb 11, 2021 33.75 33.75 18.75 18.90 11,457 +0.00(+0.00%)
Feb 10, 2021 18.75 19.86 18.75 18.90 2,369 +0.15(+0.80%)
Feb 09, 2021 18.30 18.75 18.30 18.75 782 +0.00(+0.00%)
Feb 08, 2021 18.75 18.75 18.75 25 +0.00(+0.00%)
Feb 04, 2021 18.75 18.75 18.75 0 +0.65(+3.59%)
Feb 03, 2021 18.01 18.75 18.01 18.10 1,251 -0.55(-2.95%)
Feb 02, 2021 18.05 18.65 18.05 18.65 1,421 +0.55(+3.04%)
Feb 01, 2021 18.01 18.10 18.01 18.10 240 -0.40(-2.16%)
Jan 29, 2021 17.53 18.50 17.53 18.50 300 +0.00(+0.00%)
Jan 28, 2021 17.58 18.50 17.58 18.50 790 -0.25(-1.33%)
Jan 27, 2021 17.57 18.75 17.52 18.75 1,108 -0.15(-0.79%)
Jan 26, 2021 18.90 18.90 18.90 1 +0.00(+0.00%)
Jan 25, 2021 17.53 18.90 17.20 18.90 3,255 +1.15(+6.48%)
Jan 22, 2021 17.75 17.75 17.75 17.75 2,000 -0.15(-0.84%)
Jan 21, 2021 17.90 17.90 17.90 17.90 100 +0.05(+0.28%)
Jan 20, 2021 17.85 17.85 17.70 17.85 1,500 +0.10(+0.56%)
Jan 19, 2021 17.53 17.75 17.50 17.75 2,103 -0.25(-1.39%)
Jan 15, 2021 17.52 18.00 17.45 18.00 1,000 +0.00(+0.00%)
Jan 14, 2021 17.65 18.00 17.45 18.00 515 +0.00(+0.00%)
Jan 13, 2021 17.52 18.00 17.52 18.00 834 -0.50(-2.70%)
Jan 08, 2021 18.50 18.50 18.50 0 +0.25(+1.37%)
Jan 07, 2021 18.00 18.25 17.45 18.25 1,100 -0.50(-2.67%)
Jan 06, 2021 18.75 18.75 18.00 18.75 1,644 -0.30(-1.57%)
Jan 05, 2021 17.65 19.05 17.45 19.05 856 +0.05(+0.26%)
Jan 04, 2021 19.00 19.00 19.00 19.00 601 -0.20(-1.04%)
Dec 31, 2020 19.20 19.20 19.20 1,385 +0.20(+1.05%)
Dec 30, 2020 17.80 19.00 17.53 19.00 1,385 +0.60(+3.26%)
Dec 29, 2020 17.54 18.40 17.53 18.40 1,736 +0.00(+0.00%)
Dec 28, 2020 18.40 18.40 18.40 225 +0.00(+0.00%)
Dec 24, 2020 18.40 18.40 18.40 18.40 200 +0.86(+4.90%)
Dec 23, 2020 17.54 17.54 17.54 17.54 215 -0.46(-2.56%)
Dec 22, 2020 17.54 18.00 17.54 18.00 2,311 +0.00(+0.00%)
Dec 18, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 17, 2020 17.65 18.24 17.65 18.00 950 +0.00(+0.00%)
Dec 16, 2020 17.60 18.00 17.60 18.00 500 +0.00(+0.00%)
Dec 15, 2020 17.70 18.00 17.60 18.00 1,100 +0.20(+1.12%)
Dec 10, 2020 17.80 17.80 17.80 0 +0.00(+0.00%)
Dec 09, 2020 17.60 17.80 17.60 17.80 2,531 +0.20(+1.14%)
Dec 08, 2020 17.60 17.60 17.60 100 +0.00(+0.00%)
Dec 07, 2020 17.60 17.60 17.60 20 +0.00(+0.00%)
Dec 04, 2020 17.40 17.60 17.40 17.60 12,200 +0.15(+0.86%)
Dec 03, 2020 17.60 17.60 17.45 17.45 701 -0.16(-0.91%)
Dec 02, 2020 17.60 17.61 17.60 17.61 5,459 -0.04(-0.23%)
Dec 01, 2020 17.65 17.65 17.65 17.65 100 -0.14(-0.79%)
Nov 30, 2020 17.65 17.79 17.60 17.79 5,100 -0.04(-0.22%)
Nov 25, 2020 17.83 17.83 17.83 0 -0.07(-0.36%)
Nov 23, 2020 17.89 17.89 17.89 0 +0.27(+1.56%)
Nov 20, 2020 17.60 17.62 17.20 17.62 600 +0.22(+1.26%)
Nov 19, 2020 17.40 17.40 17.40 17.40 250 +0.01(+0.06%)
Nov 18, 2020 17.39 17.39 17.39 138 +0.00(+0.00%)
Nov 17, 2020 17.39 17.39 17.39 17.39 225 +0.00(+0.00%)
Nov 16, 2020 17.75 17.95 16.10 17.39 8,841 -0.69(-3.82%)
Nov 13, 2020 18.15 18.15 18.08 18.08 4,900 +0.08(+0.44%)
Nov 12, 2020 18.00 18.00 18.00 18.00 1,555 -0.22(-1.21%)
Nov 11, 2020 18.22 18.22 18.22 18.22 123 -0.18(-0.98%)
Nov 05, 2020 18.40 18.40 18.40 0 +0.80(+4.55%)
Nov 03, 2020 17.60 17.60 17.60 0 +0.00(+0.00%)
Nov 02, 2020 17.60 17.60 17.60 17.60 349 -0.40(-2.22%)
Oct 30, 2020 18.00 18.00 18.00 18.00 900 +0.00(+0.00%)
Oct 29, 2020 18.00 18.00 17.30 18.00 360 +0.40(+2.27%)
Oct 28, 2020 17.60 17.60 17.60 17.60 165 -0.40(-2.22%)
Oct 27, 2020 17.60 18.00 17.60 18.00 2,100 +0.00(+0.00%)
Oct 26, 2020 18.00 18.00 18.00 50 +0.00(+0.00%)
Oct 23, 2020 17.60 18.00 17.60 18.00 1,600 +0.40(+2.27%)
Oct 22, 2020 17.60 17.60 17.60 17.60 100 -0.40(-2.22%)
Oct 21, 2020 17.60 18.00 17.60 18.00 255 +0.00(+0.00%)
Oct 20, 2020 17.88 18.00 17.88 18.00 444 +0.16(+0.90%)
Oct 19, 2020 17.84 17.84 17.84 80 +0.00(+0.00%)
Oct 16, 2020 17.50 17.90 17.25 17.84 1,100 -0.01(-0.06%)
Oct 15, 2020 17.65 17.85 16.11 17.85 1,285 -0.25(-1.38%)
Oct 14, 2020 17.65 18.10 17.65 18.10 2,450 +0.45(+2.55%)
Oct 13, 2020 17.65 17.65 17.65 25 +0.00(+0.00%)
Oct 12, 2020 18.10 18.10 17.50 17.65 1,553 +0.05(+0.28%)
Oct 09, 2020 16.25 18.98 16.25 17.60 3,000 +1.70(+10.69%)
Oct 08, 2020 15.69 15.90 15.49 15.90 1,446 +1.31(+8.96%)
Oct 07, 2020 14.50 15.03 14.50 14.59 1,871 -0.21(-1.41%)
Oct 06, 2020 14.80 14.80 14.80 14.80 100 +0.30(+2.07%)
Oct 05, 2020 14.50 14.50 14.50 14.50 129 +0.00(+0.00%)
Oct 02, 2020 14.25 14.50 14.25 14.50 800 +0.17(+1.17%)
Oct 01, 2020 14.33 14.33 14.33 53 +0.00(+0.00%)
Sep 30, 2020 14.85 14.85 14.33 14.33 550 +0.24(+1.72%)
Sep 28, 2020 14.09 14.09 14.09 0 +0.29(+2.10%)
Sep 25, 2020 13.80 13.80 13.80 13.80 1,500 -0.20(-1.43%)
Sep 24, 2020 14.00 14.00 14.00 29 +0.00(+0.00%)
Sep 23, 2020 13.80 14.00 13.80 14.00 250 +0.00(+0.00%)
Sep 22, 2020 14.00 14.00 14.00 14.00 105 +0.01(+0.07%)
Sep 21, 2020 13.60 13.99 13.60 13.99 1,745 -0.40(-2.78%)
Sep 18, 2020 14.39 14.39 14.39 14.39 100 +0.14(+0.98%)
Sep 17, 2020 14.25 14.33 14.25 14.25 1,039 +0.07(+0.48%)
Sep 16, 2020 14.21 14.30 13.50 14.18 816 -0.07(-0.47%)
Sep 15, 2020 14.25 14.25 14.25 14.25 1,000 -0.14(-0.97%)
Sep 14, 2020 14.40 14.40 13.27 14.39 2,664 -0.01(-0.07%)
Sep 11, 2020 14.25 14.40 13.01 14.40 1,600 -0.10(-0.69%)
Sep 10, 2020 14.50 14.50 14.50 14.50 1,000 +0.25(+1.75%)
Sep 09, 2020 14.05 14.25 14.05 14.25 660 +0.00(+0.00%)
Sep 08, 2020 14.25 14.25 14.00 14.25 420 -0.01(-0.07%)
Sep 04, 2020 14.25 14.31 14.25 14.26 1,600 -0.34(-2.33%)
Sep 03, 2020 14.60 14.60 14.60 14.60 500 +0.00(+0.00%)
Sep 02, 2020 14.25 14.60 14.25 14.60 470 +0.10(+0.69%)
Sep 01, 2020 14.50 14.50 14.50 99 +0.00(+0.00%)
Aug 31, 2020 14.54 14.74 14.50 14.50 1,760 +0.10(+0.69%)
Aug 28, 2020 14.41 14.42 14.40 14.40 11,600 -0.01(-0.07%)
Aug 27, 2020 14.40 14.41 14.40 14.41 5,639 -0.09(-0.62%)
Aug 26, 2020 14.60 14.60 14.50 14.50 2,212 -0.29(-1.96%)
Aug 25, 2020 14.79 14.79 14.79 14.79 3,017 -0.01(-0.07%)
Aug 24, 2020 14.80 14.80 14.35 14.80 11,027 -0.67(-4.33%)
Aug 21, 2020 15.00 15.47 15.00 15.47 1,300 +0.00(+0.00%)
Aug 20, 2020 15.20 15.47 15.00 15.47 640 +0.32(+2.11%)
Aug 19, 2020 15.15 15.15 15.15 50 +0.00(+0.00%)
Aug 18, 2020 15.12 15.17 15.12 15.15 500 -0.73(-4.60%)
Aug 17, 2020 15.37 15.88 15.10 15.88 534 -0.06(-0.38%)
Aug 14, 2020 15.45 15.94 15.35 15.94 1,200 -0.21(-1.30%)
Aug 12, 2020 16.15 16.15 16.15 0 +0.80(+5.21%)
Aug 11, 2020 15.22 15.35 15.22 15.35 2,900 +0.05(+0.33%)
Aug 10, 2020 15.01 15.30 15.01 15.30 200 -0.10(-0.65%)
Aug 07, 2020 15.15 15.40 15.15 15.40 1,600 +0.39(+2.60%)
Aug 06, 2020 15.05 15.38 15.00 15.01 7,384 -0.37(-2.41%)
Aug 05, 2020 15.00 15.38 15.00 15.38 200 -0.02(-0.13%)
Aug 04, 2020 15.25 15.40 15.10 15.40 485 -0.05(-0.32%)
Aug 03, 2020 15.25 15.45 15.25 15.45 675 +0.15(+0.98%)
Jul 31, 2020 15.65 15.65 15.25 15.30 600 +0.15(+0.99%)
Jul 30, 2020 15.16 15.26 15.15 15.15 1,200 -0.20(-1.30%)
Jul 29, 2020 15.20 15.65 15.15 15.35 5,640 -0.30(-1.92%)
Jul 28, 2020 15.30 15.65 15.10 15.65 21,172 +0.00(+0.00%)
Jul 27, 2020 15.70 15.70 15.25 15.65 1,156 -0.30(-1.88%)
Jul 23, 2020 15.95 15.95 15.95 0 -0.26(-1.60%)
Jul 21, 2020 16.21 16.21 16.21 0 +0.00(+0.00%)
Jul 20, 2020 16.21 16.21 16.21 16.21 254 +0.81(+5.26%)
Jul 17, 2020 15.40 15.40 15.40 15.40 200 -0.55(-3.45%)
Jul 16, 2020 15.95 15.95 15.95 3 +0.00(+0.00%)
Jul 15, 2020 15.50 15.99 15.11 15.95 2,880 +0.45(+2.90%)
Jul 14, 2020 15.50 15.50 15.50 3 +0.00(+0.00%)
Jul 13, 2020 14.60 17.25 14.50 15.50 5,728 +0.90(+6.16%)
Jul 10, 2020 14.45 14.60 14.45 14.60 3,700 +0.05(+0.34%)
Jul 09, 2020 14.55 14.55 14.55 100 +0.00(+0.00%)
Jul 08, 2020 14.55 14.55 14.55 14.55 101 +0.55(+3.93%)
Jul 07, 2020 14.45 14.45 14.00 14.00 500 -0.60(-4.11%)
Jul 06, 2020 14.60 14.60 14.35 14.60 1,300 +0.00(+0.00%)
Jul 02, 2020 14.60 14.60 14.60 10 +0.00(+0.00%)
Jun 30, 2020 14.60 14.60 14.60 0 +0.00(+0.00%)
Jun 29, 2020 14.40 14.60 14.00 14.60 2,200 +0.10(+0.69%)
Jun 26, 2020 14.50 14.50 14.45 14.50 500 +0.00(+0.00%)
Jun 25, 2020 14.35 14.75 14.35 14.50 1,845 +0.05(+0.35%)
Jun 24, 2020 14.22 14.49 14.20 14.45 837 -0.33(-2.23%)
Jun 22, 2020 14.78 14.78 14.78 0 +0.00(+0.00%)
Jun 18, 2020 14.78 14.78 14.78 0 +0.00(+0.00%)
Jun 17, 2020 14.02 14.78 13.75 14.78 650 -0.02(-0.14%)
Jun 16, 2020 13.75 14.90 13.75 14.80 1,680 -0.18(-1.20%)
Jun 15, 2020 13.99 14.98 13.75 14.98 4,472 +0.49(+3.38%)
Jun 12, 2020 14.25 14.49 12.51 14.49 1,500 -0.51(-3.40%)
Jun 11, 2020 14.00 15.40 13.75 15.00 4,300 -0.20(-1.32%)
Jun 10, 2020 14.75 15.40 14.75 15.20 3,419 +0.50(+3.40%)
Jun 09, 2020 13.74 14.70 13.74 14.70 1,547 +1.10(+8.09%)
Jun 08, 2020 13.50 13.60 13.50 13.60 2,311 +0.45(+3.42%)
Jun 05, 2020 12.98 13.50 12.50 13.15 9,300 -0.01(-0.08%)
Jun 04, 2020 12.25 13.16 12.25 13.16 875 +0.91(+7.43%)
Jun 03, 2020 12.42 12.75 12.25 12.25 1,245 -0.95(-7.20%)
Jun 02, 2020 12.52 13.20 12.52 13.20 2,550 -0.04(-0.30%)
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.