Skip to main content

Meritage Hospitality Group Inc (OP: MHGU )

17.30 +0.24 (+1.41%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 20.00 20.00 19.75 20.00 4,101 -0.30(-1.48%)
Jul 28, 2017 20.00 20.45 19.75 20.30 7,095 +0.31(+1.55%)
Jul 27, 2017 19.40 19.99 19.21 19.99 6,078 +0.39(+1.99%)
Jul 26, 2017 19.43 19.60 19.25 19.60 9,250 +0.25(+1.29%)
Jul 25, 2017 18.90 19.50 18.90 19.35 8,399 +0.57(+3.04%)
Jul 24, 2017 18.72 18.78 18.72 18.78 3,231 -0.22(-1.16%)
Jul 20, 2017 19.00 19.00 19.00 0 +0.40(+2.15%)
Jul 19, 2017 18.50 18.75 18.25 18.60 7,099 +0.10(+0.54%)
Jul 18, 2017 17.15 18.50 17.15 18.50 36,027 +1.10(+6.32%)
Jul 17, 2017 17.40 17.45 17.40 17.40 7,305 -0.09(-0.51%)
Jul 14, 2017 17.58 17.60 17.16 17.49 1,382 +0.04(+0.23%)
Jul 13, 2017 17.45 17.45 17.45 17.45 200 -0.05(-0.29%)
Jul 12, 2017 17.15 17.60 17.15 17.50 4,874 +0.15(+0.86%)
Jul 10, 2017 17.35 17.35 17.35 0 +0.09(+0.52%)
Jul 07, 2017 17.26 17.33 17.26 17.26 4,000 -0.25(-1.43%)
Jul 06, 2017 17.00 17.65 17.00 17.51 23,108 +0.51(+3.00%)
Jul 05, 2017 17.05 17.05 16.90 17.00 8,480 +0.00(+0.00%)
Jul 03, 2017 17.00 17.00 17.00 17.00 15 +0.00(+0.00%)
Jun 30, 2017 17.00 17.00 17.00 15 +0.12(+0.71%)
Jun 29, 2017 17.10 17.10 16.88 16.88 1,061 +0.12(+0.72%)
Jun 28, 2017 17.00 17.10 16.76 16.76 2,107 -0.49(-2.84%)
Jun 27, 2017 17.25 17.25 17.00 17.25 1,250 +0.00(+0.00%)
Jun 26, 2017 16.88 17.25 16.88 17.25 3,092 +0.25(+1.47%)
Jun 22, 2017 17.00 17.00 17.00 10 -0.35(-2.02%)
Jun 21, 2017 16.90 17.35 16.90 17.35 427 +0.69(+4.14%)
Jun 19, 2017 16.66 16.66 16.66 60 -0.74(-4.25%)
Jun 16, 2017 16.60 17.40 16.50 17.40 1,059 +0.40(+2.35%)
Jun 15, 2017 17.45 17.45 16.50 17.00 1,205 +0.34(+2.04%)
Jun 14, 2017 17.25 17.50 16.66 16.66 400 -0.36(-2.12%)
Jun 13, 2017 17.02 17.02 16.50 17.02 1,885 -0.53(-3.02%)
Jun 12, 2017 17.28 17.55 17.19 17.55 1,550 +0.27(+1.56%)
Jun 09, 2017 17.35 17.70 17.28 17.28 1,406 -0.38(-2.15%)
Jun 08, 2017 17.65 17.70 17.65 17.66 950 -0.04(-0.23%)
Jun 07, 2017 17.70 17.70 17.70 17.70 817 +0.00(+0.00%)
Jun 06, 2017 17.90 17.90 17.70 17.70 479 +0.49(+2.85%)
Jun 05, 2017 17.05 17.95 17.05 17.21 3,920 -0.54(-3.04%)
Jun 02, 2017 18.00 18.00 17.25 17.75 5,605 +0.25(+1.43%)
Jun 01, 2017 17.00 19.20 17.00 17.50 18,884 -0.05(-0.28%)
May 31, 2017 17.00 17.65 17.00 17.55 3,539 +0.05(+0.29%)
May 30, 2017 17.40 17.50 17.40 17.50 835 +0.25(+1.45%)
May 26, 2017 16.26 17.25 16.26 17.25 820 +1.10(+6.81%)
May 25, 2017 17.30 17.45 16.15 16.15 1,129 -0.60(-3.58%)
May 24, 2017 17.50 17.50 16.75 16.75 1,367 -0.60(-3.46%)
May 23, 2017 17.10 17.50 16.75 17.35 3,530 +0.60(+3.58%)
May 22, 2017 16.75 16.90 16.75 16.75 2,302 -0.05(-0.30%)
May 19, 2017 16.90 16.90 16.80 16.80 1,240 -0.05(-0.30%)
May 18, 2017 15.80 16.93 15.80 16.85 5,058 -0.05(-0.30%)
May 17, 2017 16.75 17.78 16.00 16.90 7,477 +0.65(+4.00%)
May 16, 2017 14.95 16.25 14.80 16.25 15,356 +1.30(+8.70%)
May 15, 2017 14.85 15.00 14.85 14.95 1,439 +0.10(+0.67%)
May 12, 2017 14.70 14.85 14.70 14.85 359 +0.00(+0.00%)
May 11, 2017 14.85 14.85 14.85 14.85 834 -0.05(-0.34%)
May 10, 2017 14.85 14.90 14.85 14.90 1,250 +0.00(+0.00%)
May 09, 2017 14.50 14.90 14.50 14.90 2,300 +0.00(+0.00%)
May 08, 2017 14.10 14.90 14.10 14.90 1,946 +0.15(+1.02%)
May 05, 2017 14.75 14.75 14.75 14.75 235 +0.66(+4.68%)
May 04, 2017 14.75 14.80 14.09 14.09 2,061 -0.81(-5.44%)
May 03, 2017 14.90 14.90 14.90 14.90 740 +0.10(+0.68%)
May 02, 2017 14.85 14.90 14.80 14.80 2,370 -0.10(-0.67%)
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.