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 29, 2015 7.950 7.950 7.510 7.900 15,735 +0.50(+6.76%)
May 28, 2015 7.400 7.400 7.400 7.400 6,016 +0.00(+0.00%)
May 27, 2015 7.400 7.400 7.395 7.400 3,050 +0.00(+0.00%)
May 26, 2015 7.250 7.400 7.250 7.400 5,000 +0.15(+2.07%)
May 21, 2015 7.250 7.250 7.250 0 +0.10(+1.40%)
May 20, 2015 7.110 7.150 7.110 7.150 1,775 +0.04(+0.56%)
May 19, 2015 7.005 7.110 6.990 7.110 775 +0.04(+0.57%)
May 15, 2015 7.070 7.070 7.070 0 +0.11(+1.58%)
May 14, 2015 6.960 6.960 6.960 6.960 100 -0.04(-0.57%)
May 13, 2015 7.050 7.100 6.964 7.000 6,780 +0.00(+0.00%)
May 12, 2015 6.950 7.100 6.950 7.000 11,771 +0.00(+0.00%)
May 11, 2015 6.650 7.000 6.650 7.000 1,080 -0.15(-2.10%)
May 08, 2015 7.000 7.150 7.000 7.150 12,800 +0.15(+2.14%)
May 07, 2015 6.740 7.000 6.700 7.000 2,385 -0.15(-2.10%)
May 06, 2015 7.050 7.150 7.050 7.150 1,650 +0.15(+2.14%)
May 05, 2015 6.750 7.000 6.750 7.000 397 +0.40(+6.06%)
May 04, 2015 6.550 6.600 6.520 6.600 1,500 -0.40(-5.71%)
May 01, 2015 6.600 7.000 6.560 7.000 7,400 +0.01(+0.14%)
Apr 30, 2015 6.990 6.990 6.990 6.990 350 +0.43(+6.55%)
Apr 28, 2015 6.560 6.560 6.560 0 +0.04(+0.61%)
Apr 27, 2015 6.530 6.530 6.520 6.520 2,000 -0.48(-6.86%)
Apr 24, 2015 6.960 7.150 6.510 7.000 7,852 +0.00(+0.00%)
Apr 23, 2015 6.910 7.000 6.910 7.000 9,100 +0.05(+0.72%)
Apr 22, 2015 6.920 6.950 6.900 6.950 2,499 +0.00(+0.00%)
Apr 21, 2015 6.500 6.950 6.500 6.950 1,300 -0.04(-0.57%)
Apr 20, 2015 6.990 6.990 6.950 6.990 630 +0.00(+0.00%)
Apr 17, 2015 6.010 7.000 6.010 6.990 2,487 +0.99(+16.50%)
Apr 16, 2015 6.000 6.000 6.000 6.000 1,602 +0.00(+0.00%)
Apr 15, 2015 6.000 6.000 6.000 6.000 400 +0.00(+0.00%)
Apr 14, 2015 6.000 6.000 6.000 6.000 840 +0.00(+0.00%)
Apr 13, 2015 6.000 6.040 6.000 6.000 4,500 +0.00(+0.00%)
Apr 10, 2015 5.900 6.000 5.900 6.000 4,000 +0.10(+1.69%)
Apr 09, 2015 5.900 5.950 5.900 5.900 24,400 -0.10(-1.67%)
Apr 08, 2015 5.850 6.000 5.850 6.000 14,824 +0.15(+2.56%)
Apr 07, 2015 5.850 5.850 5.850 5.850 3,077 +0.00(+0.00%)
Apr 06, 2015 6.000 6.000 5.850 5.850 2,024 -0.15(-2.50%)
Apr 02, 2015 6.000 6.000 6.000 0 +0.07(+1.18%)
Apr 01, 2015 5.650 5.930 5.650 5.930 3,927 +0.13(+2.24%)
Mar 30, 2015 5.800 5.800 5.800 0 +0.15(+2.65%)
Mar 27, 2015 5.650 5.650 5.650 5.650 300 +0.05(+0.89%)
Mar 26, 2015 5.750 5.750 5.600 5.600 200 -0.20(-3.45%)
Mar 25, 2015 5.800 5.800 5.650 5.800 4,900 +0.35(+6.42%)
Mar 24, 2015 5.450 5.450 5.450 5.450 700 -0.34(-5.87%)
Mar 23, 2015 5.790 5.790 5.790 5.790 500 +0.00(+0.00%)
Mar 20, 2015 5.450 5.790 5.450 5.790 2,384 +0.29(+5.27%)
Mar 19, 2015 5.550 5.550 5.290 5.500 3,070 -0.30(-5.17%)
Mar 18, 2015 5.900 5.900 5.800 5.800 200 -0.30(-4.92%)
Mar 16, 2015 6.100 6.100 6.100 0 +0.30(+5.17%)
Mar 13, 2015 6.100 6.100 5.800 5.800 525 -0.10(-1.69%)
Mar 11, 2015 5.900 5.900 5.900 0 -0.05(-0.84%)
Mar 10, 2015 5.950 5.950 5.950 5.950 10,182 +0.00(+0.00%)
Mar 09, 2015 5.950 5.950 5.950 5.950 175 +0.00(+0.00%)
Mar 05, 2015 5.950 5.950 5.950 17 +0.05(+0.85%)
Mar 04, 2015 5.900 5.920 5.860 5.900 1,687 +0.15(+2.61%)
Mar 03, 2015 5.600 5.600 5.750 0 +0.15(+2.68%)
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.