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 -0.30 (-1.74%)
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 (%)
Aug 30, 2002 6.500 6.740 6.500 6.700 22,000 +0.25(+3.88%)
Aug 29, 2002 6.550 6.550 6.450 6.450 5,300 -0.15(-2.27%)
Aug 28, 2002 6.400 6.600 6.400 6.600 7,300 +0.24(+3.77%)
Aug 27, 2002 6.300 6.450 6.300 6.360 2,400 +0.11(+1.76%)
Aug 26, 2002 6.150 6.250 6.150 6.250 2,000 +0.00(+0.00%)
Aug 23, 2002 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 22, 2002 6.250 6.300 6.190 6.250 7,900 +0.05(+0.81%)
Aug 21, 2002 5.950 6.200 5.950 6.200 12,000 +0.35(+5.98%)
Aug 20, 2002 5.850 5.850 5.850 5.850 1,300 -0.10(-1.68%)
Aug 16, 2002 6.010 6.010 5.900 5.950 3,700 -0.10(-1.65%)
Aug 15, 2002 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Aug 14, 2002 6.190 6.190 6.000 6.050 2,700 -0.10(-1.63%)
Aug 13, 2002 6.000 6.200 6.000 6.150 3,700 +0.25(+4.24%)
Aug 12, 2002 5.900 5.900 5.900 5.900 600 +0.20(+3.51%)
Aug 07, 2002 5.700 5.700 5.700 5.700 100 +0.10(+1.79%)
Aug 06, 2002 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Aug 05, 2002 5.650 5.650 5.600 5.600 50,000 -0.10(-1.75%)
Aug 02, 2002 5.650 5.700 5.650 5.700 1,100 -0.05(-0.87%)
Aug 01, 2002 5.740 5.750 5.650 5.750 2,100 +0.10(+1.77%)
Jul 31, 2002 5.600 5.650 5.600 5.650 600 +0.10(+1.80%)
Jul 30, 2002 5.400 5.550 5.400 5.550 1,100 +0.25(+4.72%)
Jul 29, 2002 5.240 5.300 5.200 5.300 5,700 +0.10(+1.92%)
Jul 26, 2002 5.240 5.390 5.150 5.200 5,000 +0.10(+1.96%)
Jul 25, 2002 4.950 5.160 4.950 5.100 7,400 +0.10(+2.00%)
Jul 24, 2002 5.000 5.140 4.900 5.000 7,500 -0.10(-1.96%)
Jul 23, 2002 5.600 5.650 5.000 5.100 17,700 -0.55(-9.73%)
Jul 22, 2002 6.100 6.100 5.600 5.650 8,000 -0.40(-6.61%)
Jul 19, 2002 5.700 6.050 5.700 6.050 8,300 +0.55(+10.00%)
Jul 17, 2002 5.510 5.600 5.450 5.500 3,700 -0.79(-12.56%)
Jul 12, 2002 6.500 6.500 6.250 6.290 3,400 -0.11(-1.72%)
Jul 11, 2002 6.400 6.400 6.300 6.400 2,800 +0.00(+0.00%)
Jul 10, 2002 6.450 6.500 6.400 6.400 1,300 +0.05(+0.79%)
Jul 09, 2002 6.490 6.490 6.350 6.350 1,100 -0.05(-0.78%)
Jul 08, 2002 6.500 6.550 6.300 6.400 7,600 -0.20(-3.03%)
Jul 05, 2002 6.690 6.690 6.600 6.600 130,000 +0.05(+0.76%)
Jul 04, 2002 6.600 6.700 6.550 6.550 4,300 +0.00(+0.00%)
Jul 03, 2002 6.600 6.700 6.550 6.550 4,300 +0.05(+0.77%)
Jul 02, 2002 6.580 6.580 6.250 6.500 14,000 -0.08(-1.22%)
Jul 01, 2002 6.600 6.600 6.580 6.580 2,400 -0.01(-0.15%)
Jun 28, 2002 6.550 6.600 6.550 6.590 7,300 +0.09(+1.38%)
Jun 27, 2002 6.400 6.500 6.160 6.500 27,700 +0.40(+6.56%)
Jun 26, 2002 6.000 6.200 6.000 6.100 5,600 +0.15(+2.52%)
Jun 25, 2002 6.000 6.250 5.950 5.950 20,200 +0.40(+7.21%)
Jun 21, 2002 5.300 5.600 5.300 5.550 20,800 +0.32(+6.12%)
Jun 20, 2002 5.230 5.240 5.230 5.230 1,200 +0.08(+1.55%)
Jun 19, 2002 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Jun 18, 2002 5.150 5.150 5.150 5.150 100 -0.08(-1.53%)
Jun 17, 2002 5.240 5.240 5.150 5.230 140,000 -0.01(-0.19%)
Jun 14, 2002 5.150 5.240 5.150 5.240 4,000 -0.11(-2.06%)
Jun 12, 2002 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jun 11, 2002 5.300 5.350 5.300 5.350 1,300 -0.05(-0.93%)
Jun 10, 2002 5.390 5.400 5.380 5.400 1,200 +0.10(+1.89%)
Jun 07, 2002 5.400 5.400 5.300 5.300 2,700 -0.19(-3.46%)
Jun 06, 2002 5.490 5.490 5.490 5.490 1,300 -0.01(-0.18%)
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.