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

Meritage Hospitality Group Inc (OP: MHGU )

17.10 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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, 2022 19.80 0 -0.10(-0.50%)
May 27, 2022 19.77 19.90 19.65 19.90 333 +0.05(+0.25%)
May 25, 2022 19.85 0 +0.00(+0.00%)
May 24, 2022 19.80 19.85 19.80 19.85 2,990 -0.15(-0.75%)
May 19, 2022 20.00 20 +0.05(+0.25%)
May 18, 2022 19.95 19.95 19.80 19.95 1,968 -0.05(-0.25%)
May 13, 2022 20.00 34 +0.06(+0.30%)
May 12, 2022 19.95 20.00 19.80 19.94 1,547 +0.05(+0.25%)
May 11, 2022 19.90 20.00 19.80 19.89 2,388 -0.01(-0.05%)
May 10, 2022 20.00 20.00 19.80 19.90 2,683 +0.00(+0.00%)
May 09, 2022 19.95 20.00 18.75 19.90 11,161 -0.10(-0.50%)
May 06, 2022 19.95 20.00 19.95 20.00 4,691 +0.00(+0.00%)
May 04, 2022 20.00 40 +0.00(+0.00%)
May 03, 2022 19.94 20.00 19.94 20.00 1,125 -0.99(-4.72%)
Apr 29, 2022 20.99 34 +0.49(+2.39%)
Apr 28, 2022 20.00 20.50 20.00 20.50 2,014 +0.50(+2.50%)
Apr 27, 2022 19.97 20.00 19.95 20.00 3,720 -0.25(-1.23%)
Apr 26, 2022 19.95 20.25 19.95 20.25 300 +0.00(+0.00%)
Apr 22, 2022 20.25 60 +0.00(+0.00%)
Apr 20, 2022 20.25 0 +0.02(+0.10%)
Apr 19, 2022 20.23 20.23 20.23 20.23 1,000 -0.02(-0.10%)
Apr 12, 2022 20.25 0 +0.02(+0.10%)
Apr 11, 2022 20.23 20.23 20.23 20.23 200 +0.23(+1.15%)
Apr 08, 2022 20.00 20.00 20.00 20.00 182 -0.23(-1.14%)
Apr 07, 2022 19.95 20.23 19.95 20.23 874 +0.00(+0.00%)
Apr 01, 2022 20.23 55 -0.26(-1.27%)
Mar 31, 2022 20.49 20.49 20.49 20.49 100 +0.24(+1.19%)
Mar 30, 2022 19.92 20.25 19.75 20.25 6,184 +0.00(+0.00%)
Mar 29, 2022 20.25 20.25 20.25 20.25 637 -0.25(-1.22%)
Mar 28, 2022 19.92 20.50 19.92 20.50 725 +0.00(+0.00%)
Mar 24, 2022 20.50 0 +0.00(+0.00%)
Mar 23, 2022 19.92 20.50 19.92 20.50 500 +0.00(+0.00%)
Mar 18, 2022 20.50 0 +0.00(+0.00%)
Mar 14, 2022 20.50 0 +0.58(+2.91%)
Mar 11, 2022 20.01 20.01 19.92 19.92 450 -0.58(-2.83%)
Mar 10, 2022 19.88 20.50 19.88 20.50 300 -0.50(-2.38%)
Mar 07, 2022 21.00 0 +0.30(+1.45%)
Mar 04, 2022 20.70 20.70 20.70 20.70 160 -0.80(-3.72%)
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.