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

Meritage Hospitality Group Inc (OP: MHGU )

17.47 +0.37 (+2.16%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 7, 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 (%)
Jul 31, 2006 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 28, 2006 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 27, 2006 4.200 4.200 4.200 4.200 1,000 -0.09(-2.10%)
Jul 26, 2006 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jul 25, 2006 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jul 24, 2006 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jul 21, 2006 4.330 4.330 4.250 4.290 900 -0.04(-0.92%)
Jul 20, 2006 4.330 4.330 4.330 4.330 0 +0.00(+0.00%)
Jul 19, 2006 4.330 4.330 4.330 4.330 1,000 -0.07(-1.59%)
Jul 18, 2006 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jul 17, 2006 4.350 4.400 4.350 4.400 300 -0.05(-1.12%)
Jul 14, 2006 4.360 4.450 4.360 4.450 18,800 +0.05(+1.14%)
Jul 13, 2006 4.260 4.400 4.250 4.400 7,700 +0.09(+2.09%)
Jul 12, 2006 4.090 4.310 4.070 4.310 15,500 +0.31(+7.75%)
Jul 11, 2006 4.100 4.100 4.000 4.000 9,100 -0.12(-2.91%)
Jul 10, 2006 4.120 4.120 4.120 4.120 500 -0.03(-0.72%)
Jul 07, 2006 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 06, 2006 4.150 4.150 4.150 4.150 2,500 -0.01(-0.24%)
Jul 05, 2006 4.160 4.160 4.160 4.160 500 -0.04(-0.95%)
Jul 03, 2006 4.200 4.200 4.200 4.200 3,100 +0.00(+0.00%)
Jun 30, 2006 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jun 29, 2006 4.200 4.200 4.200 4.200 3,000 -0.02(-0.47%)
Jun 28, 2006 4.220 4.220 4.220 4.220 1,500 +0.02(+0.48%)
Jun 27, 2006 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jun 26, 2006 4.000 4.200 4.000 4.200 2,100 +0.20(+5.00%)
Jun 23, 2006 4.070 4.070 4.000 4.000 6,100 -0.06(-1.48%)
Jun 22, 2006 4.140 4.150 4.060 4.060 5,300 -0.07(-1.69%)
Jun 21, 2006 4.130 4.130 4.130 4.130 300 -0.04(-0.96%)
Jun 20, 2006 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Jun 19, 2006 4.170 4.170 4.170 4.170 1,200 +0.01(+0.24%)
Jun 16, 2006 4.180 4.850 4.150 4.160 63,800 -0.02(-0.48%)
Jun 15, 2006 4.170 4.190 4.170 4.180 2,100 +0.00(+0.00%)
Jun 14, 2006 4.150 4.180 4.150 4.180 500 -0.02(-0.48%)
Jun 13, 2006 4.250 4.250 4.200 4.200 1,100 -0.12(-2.78%)
Jun 12, 2006 4.350 4.350 4.320 4.320 3,400 -0.16(-3.52%)
Jun 09, 2006 4.320 4.478 4.320 4.478 1,300 +0.18(+4.13%)
Jun 08, 2006 4.300 4.300 4.300 4.300 100 -0.10(-2.27%)
Jun 07, 2006 4.300 4.400 4.300 4.400 1,500 +0.15(+3.53%)
Jun 06, 2006 4.240 4.250 4.240 4.250 1,600 +0.04(+0.95%)
Jun 05, 2006 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Jun 02, 2006 4.210 4.210 4.210 4.210 2,000 -0.04(-0.94%)
Jun 01, 2006 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 31, 2006 4.250 4.250 4.250 4.250 900 +0.00(+0.00%)
May 30, 2006 4.150 4.250 4.150 4.250 1,400 +0.14(+3.41%)
May 26, 2006 4.110 4.110 4.110 4.110 100 -0.09(-2.14%)
May 25, 2006 4.070 4.200 4.060 4.200 6,300 +0.05(+1.20%)
May 24, 2006 4.140 4.150 4.140 4.150 6,100 +0.00(+0.00%)
May 23, 2006 4.130 4.150 4.130 4.150 6,000 +0.05(+1.22%)
May 22, 2006 4.140 4.140 4.100 4.100 3,000 -0.00(-0.00%)
May 19, 2006 4.140 4.150 4.100 4.100 1,500 -0.04(-0.96%)
May 18, 2006 4.140 4.140 4.140 4.140 100 +0.09(+2.22%)
May 17, 2006 4.090 4.100 4.050 4.050 4,000 -0.05(-1.22%)
May 16, 2006 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 15, 2006 4.130 4.130 4.100 4.100 2,800 +0.00(+0.00%)
May 12, 2006 4.250 4.250 4.100 4.100 5,800 -0.19(-4.43%)
May 11, 2006 4.250 4.290 4.250 4.290 3,000 +0.00(+0.00%)
May 10, 2006 4.250 4.290 4.250 4.290 8,300 +0.09(+2.14%)
May 09, 2006 4.190 4.200 4.190 4.200 20,400 +0.05(+1.20%)
May 08, 2006 4.150 4.150 4.150 4.150 100 -0.05(-1.19%)
May 05, 2006 4.200 4.200 4.100 4.200 15,000 +0.00(+0.00%)
May 04, 2006 4.300 4.300 4.200 4.200 4,500 -0.10(-2.33%)
May 03, 2006 4.300 4.300 4.300 4.300 4,000 -0.05(-1.15%)
May 02, 2006 4.330 4.400 4.330 4.350 3,600 +0.12(+2.84%)
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.