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, 2024 17.97 30 -0.03(-0.17%)
May 23, 2024 18.00 60 +0.50(+2.86%)
May 22, 2024 17.50 17.50 17.50 17.50 612 -0.14(-0.82%)
May 20, 2024 17.64 4 -0.36(-1.98%)
May 15, 2024 18.00 45 +0.48(+2.74%)
May 14, 2024 17.52 17.52 17.52 17.52 545 -0.46(-2.56%)
May 13, 2024 17.64 17.98 17.52 17.98 500 -0.59(-3.18%)
May 07, 2024 18.57 0 +0.14(+0.78%)
May 03, 2024 18.43 0 +1.01(+5.78%)
May 01, 2024 17.42 60 -0.02(-0.11%)
Apr 30, 2024 17.02 17.44 17.02 17.44 500 -0.06(-0.34%)
Apr 29, 2024 17.65 17.65 17.50 17.50 1,438 +0.00(+0.00%)
Apr 26, 2024 17.56 17.98 17.50 17.50 8,069 -0.20(-1.13%)
Apr 23, 2024 17.70 0 -0.23(-1.29%)
Apr 18, 2024 17.93 0 -0.04(-0.21%)
Apr 17, 2024 17.51 17.97 17.51 17.97 1,537 -0.59(-3.15%)
Apr 15, 2024 18.55 0 +0.95(+5.43%)
Apr 12, 2024 17.60 17.60 17.60 17.60 135 +0.00(+0.00%)
Apr 10, 2024 17.60 3 -0.10(-0.56%)
Apr 09, 2024 17.70 17.70 17.70 17.70 238 -0.07(-0.39%)
Apr 08, 2024 17.76 17.77 17.76 17.77 1,100 +0.00(+0.00%)
Apr 05, 2024 17.77 17.77 17.77 17.77 1,231 +0.00(+0.00%)
Apr 04, 2024 17.77 17.77 17.77 17.77 117 +0.00(+0.00%)
Apr 03, 2024 17.77 17.77 17.77 17.77 1,000 +0.00(+0.00%)
Apr 02, 2024 17.77 17.88 17.77 17.77 4,415 -0.13(-0.73%)
Apr 01, 2024 17.97 17.97 17.90 17.90 648 +0.12(+0.67%)
Mar 28, 2024 17.80 17.80 17.70 17.78 6,610 -0.22(-1.22%)
Mar 26, 2024 18.00 54 -0.10(-0.55%)
Mar 25, 2024 18.10 18.10 18.05 18.10 655 +0.00(+0.00%)
Mar 21, 2024 18.10 0 -0.10(-0.55%)
Mar 20, 2024 18.10 18.20 18.01 18.20 3,266 -0.10(-0.55%)
Mar 18, 2024 18.30 0 +0.00(+0.00%)
Mar 15, 2024 18.21 18.30 18.21 18.30 2,075 +0.04(+0.22%)
Mar 14, 2024 18.30 18.30 18.26 18.26 6,274 -0.24(-1.30%)
Mar 12, 2024 18.50 4 +0.00(+0.00%)
Mar 11, 2024 18.50 18.50 18.50 18.50 210 +0.00(+0.00%)
Mar 07, 2024 18.50 0 -0.07(-0.38%)
Mar 06, 2024 18.57 18.57 18.57 18.57 150 +0.07(+0.38%)
Mar 05, 2024 18.60 18.60 18.50 18.50 865 -0.20(-1.07%)
Feb 28, 2024 18.70 1 +0.14(+0.75%)
Feb 27, 2024 18.51 18.56 18.51 18.56 312 +0.06(+0.32%)
Feb 26, 2024 18.70 18.70 18.50 18.50 900 -0.20(-1.07%)
Feb 23, 2024 18.70 18.70 18.70 18.70 2,000 +0.00(+0.00%)
Feb 22, 2024 18.70 18.70 18.70 18.70 4,581 +0.00(+0.00%)
Feb 21, 2024 18.70 18.70 18.50 18.70 5,199 +0.20(+1.08%)
Feb 20, 2024 18.46 18.50 18.39 18.50 2,561 -0.17(-0.91%)
Feb 15, 2024 18.67 62 -0.03(-0.16%)
Feb 12, 2024 18.70 1 +0.00(+0.00%)
Feb 09, 2024 18.51 18.70 18.51 18.70 4,180 +0.02(+0.11%)
Feb 08, 2024 18.03 18.68 18.03 18.68 300 -0.32(-1.68%)
Feb 06, 2024 19.00 52 +0.00(+0.00%)
Feb 05, 2024 18.65 19.00 18.65 19.00 602 +0.00(+0.00%)
Jan 31, 2024 19.00 0 +0.35(+1.88%)
Jan 30, 2024 18.65 19.00 18.65 18.65 826 -0.35(-1.84%)
Jan 29, 2024 17.78 19.00 17.78 19.00 522 +0.00(+0.00%)
Jan 23, 2024 19.00 0 +0.00(+0.00%)
Jan 19, 2024 19.00 3 +0.00(+0.00%)
Jan 18, 2024 18.65 19.00 18.65 19.00 1,137 +0.07(+0.37%)
Jan 17, 2024 18.19 18.93 17.76 18.93 900 -0.05(-0.26%)
Jan 16, 2024 18.00 18.98 18.00 18.98 2,633 -0.47(-2.42%)
Jan 12, 2024 19.28 19.45 19.28 19.45 1,011 +0.00(+0.00%)
Jan 10, 2024 19.45 0 +0.00(+0.00%)
Jan 03, 2024 19.45 0 +0.22(+1.14%)
Jan 02, 2024 17.79 19.28 17.02 19.23 3,723 -0.27(-1.38%)
Dec 27, 2023 19.50 0 +0.30(+1.56%)
Dec 12, 2023 19.20 0 +0.00(+0.00%)
Dec 11, 2023 17.20 19.20 17.20 19.20 3,877 +0.00(+0.00%)
Nov 30, 2023 19.20 0 +0.20(+1.05%)
Nov 28, 2023 19.00 0 +0.00(+0.00%)
Nov 17, 2023 19.00 132 +0.50(+2.70%)
Nov 16, 2023 18.50 18.50 18.50 18.50 148 -0.98(-5.03%)
Nov 09, 2023 19.48 5 +0.19(+0.98%)
Nov 06, 2023 19.29 0 +0.06(+0.31%)
Nov 02, 2023 19.23 60 -0.46(-2.34%)
Oct 30, 2023 19.69 0 -1.09(-5.25%)
Oct 20, 2023 20.78 0 +1.78(+9.37%)
Oct 18, 2023 19.00 0 -1.91(-9.13%)
Oct 13, 2023 20.91 1 -0.39(-1.83%)
Oct 12, 2023 20.99 21.30 20.99 21.30 426 +0.00(+0.00%)
Oct 11, 2023 19.00 21.30 19.00 21.30 1,300 +2.38(+12.55%)
Oct 10, 2023 17.75 19.45 17.75 18.93 8,990 +0.88(+4.85%)
Oct 09, 2023 18.07 18.07 17.90 18.05 4,086 -0.70(-3.73%)
Oct 03, 2023 18.75 56 -0.25(-1.32%)
Oct 02, 2023 19.00 19.00 19.00 19.00 1,634 -0.20(-1.04%)
Sep 25, 2023 19.20 1 -0.50(-2.54%)
Sep 21, 2023 19.70 0 +0.21(+1.08%)
Sep 19, 2023 19.49 0 -0.25(-1.27%)
Sep 18, 2023 18.02 19.74 18.02 19.74 1,900 +0.74(+3.89%)
Sep 13, 2023 19.00 0 -0.50(-2.56%)
Sep 11, 2023 19.50 0 -0.20(-1.02%)
Sep 01, 2023 19.70 0 +0.05(+0.25%)
Aug 31, 2023 19.02 19.65 19.00 19.65 610 -0.33(-1.65%)
Aug 23, 2023 19.98 0 -0.02(-0.10%)
Aug 22, 2023 20.00 20.00 20.00 20.00 100 +0.49(+2.51%)
Aug 21, 2023 19.51 19.51 19.51 19.51 101 +0.01(+0.05%)
Aug 18, 2023 19.15 19.50 19.00 19.50 400 +0.20(+1.04%)
Aug 17, 2023 19.30 19.30 19.30 19.30 195 +0.15(+0.78%)
Aug 16, 2023 19.15 19.15 19.15 19.15 100 +0.11(+0.59%)
Aug 15, 2023 19.04 19.04 19.04 19.04 900 +0.04(+0.20%)
Aug 14, 2023 19.18 19.18 19.00 19.00 42,507 +0.50(+2.70%)
Aug 11, 2023 18.52 18.52 18.50 18.50 401 -0.75(-3.90%)
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.