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, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
May 29, 2008 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
May 28, 2008 2.250 2.250 2.250 2.250 100 +0.55(+32.35%)
May 27, 2008 1.700 1.700 1.700 1.700 296 -0.55(-24.44%)
May 26, 2008 2.250 2.250 1.700 2.250 1,400 +0.00(+0.00%)
May 23, 2008 2.250 2.250 1.700 2.250 1,400 -0.19(-7.79%)
May 22, 2008 2.440 2.440 2.440 2.440 100 +1.01(+70.63%)
May 21, 2008 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
May 20, 2008 1.430 1.430 1.430 1.430 200 -0.32(-18.29%)
May 19, 2008 1.990 1.990 1.150 1.750 31,670 +0.00(+0.00%)
May 16, 2008 2.050 2.050 1.750 1.750 5,200 -0.30(-14.63%)
May 15, 2008 2.050 2.050 2.050 2.050 200 +0.30(+17.14%)
May 14, 2008 1.750 2.450 1.750 1.750 500 -0.65(-27.08%)
May 13, 2008 1.990 2.400 1.990 2.400 1,299 +0.41(+20.60%)
May 12, 2008 1.990 1.990 1.990 1.990 500 +0.24(+13.71%)
May 09, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
May 08, 2008 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
May 07, 2008 2.450 2.450 1.750 1.750 400 +0.00(+0.00%)
May 06, 2008 2.250 2.450 1.750 1.750 3,600 -0.10(-5.41%)
May 05, 2008 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
May 02, 2008 2.550 2.450 1.850 1.850 600 -0.70(-27.45%)
May 01, 2008 2.850 2.850 1.850 2.550 1,950 +0.70(+37.84%)
Apr 30, 2008 2.900 2.900 1.850 1.850 800 -0.15(-7.50%)
Apr 29, 2008 2.200 2.200 2.000 2.000 200 -0.90(-31.03%)
Apr 28, 2008 2.900 2.900 2.900 2.900 800 +0.00(+0.00%)
Apr 25, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 24, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 23, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 22, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 21, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 18, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 17, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 16, 2008 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Apr 15, 2008 2.900 2.900 2.900 2.900 650 +0.15(+5.45%)
Apr 14, 2008 1.750 2.750 1.750 2.750 1,218 -0.35(-11.29%)
Apr 11, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 10, 2008 3.110 3.110 3.100 3.100 1,100 +0.10(+3.33%)
Apr 09, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 08, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 07, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 04, 2008 3.000 3.000 2.800 3.000 1,500 +0.25(+9.09%)
Apr 03, 2008 2.750 2.750 2.600 2.750 1,560 -0.05(-1.79%)
Apr 02, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 01, 2008 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 31, 2008 2.800 2.800 2.800 2.800 700 +0.05(+1.82%)
Mar 28, 2008 2.800 2.800 2.750 2.750 1,600 -0.25(-8.33%)
Mar 27, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 26, 2008 3.010 3.010 2.800 3.000 1,149 +0.00(+0.00%)
Mar 25, 2008 3.000 3.000 3.000 3.000 115 +0.00(+0.00%)
Mar 24, 2008 2.800 3.010 2.490 3.000 11,970 +0.20(+7.14%)
Mar 21, 2008 2.400 2.800 2.400 2.800 1,198 +0.00(+0.00%)
Mar 20, 2008 2.400 2.800 2.400 2.800 1,198 +0.40(+16.67%)
Mar 19, 2008 2.400 2.400 2.400 2.400 1,196 -0.40(-14.29%)
Mar 18, 2008 2.800 2.800 2.800 2.800 2,200 -0.20(-6.67%)
Mar 17, 2008 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 14, 2008 2.250 3.010 2.250 3.000 8,328 +0.70(+30.43%)
Mar 13, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 12, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 11, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 10, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 07, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 06, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 05, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 04, 2008 2.300 2.300 2.300 2.300 0 +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.