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

Meritage Hospitality Group Inc (OP: MHGU )

17.00 -0.02 (-0.12%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 14, 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 (%)
Sep 30, 2002 5.810 5.850 5.810 5.850 200 -0.05(-0.85%)
Sep 27, 2002 5.900 5.900 5.900 5.900 1,000 +0.00(+0.00%)
Sep 26, 2002 5.950 5.950 5.900 5.900 2,100 -0.03(-0.51%)
Sep 25, 2002 5.850 5.950 5.850 5.930 2,200 +0.18(+3.13%)
Sep 24, 2002 5.700 5.750 5.700 5.750 16,100 -0.15(-2.54%)
Sep 23, 2002 5.900 5.900 5.900 5.900 5,400 +0.05(+0.85%)
Sep 20, 2002 5.700 5.850 5.700 5.850 3,400 +0.25(+4.46%)
Sep 19, 2002 5.640 5.690 5.600 5.600 2,300 -0.04(-0.71%)
Sep 18, 2002 5.700 5.750 5.640 5.640 1,600 +0.04(+0.71%)
Sep 17, 2002 5.850 5.850 5.600 5.600 2,000 -0.30(-5.08%)
Sep 16, 2002 5.900 5.900 5.900 5.900 1,100 -0.09(-1.50%)
Sep 13, 2002 5.990 5.990 5.990 5.990 300 -0.01(-0.17%)
Sep 12, 2002 6.000 6.000 6.000 6.000 400 +0.10(+1.69%)
Sep 11, 2002 5.900 5.900 5.900 5.900 1,300 -0.20(-3.28%)
Sep 10, 2002 6.100 6.150 6.000 6.100 9,700 +0.00(+0.00%)
Sep 09, 2002 6.500 6.500 6.000 6.100 9,800 -0.50(-7.58%)
Sep 06, 2002 6.700 6.700 6.600 6.600 2,100 -0.15(-2.22%)
Sep 05, 2002 6.650 6.750 6.650 6.750 1,700 +0.00(+0.00%)
Sep 04, 2002 6.750 6.750 6.350 6.750 5,000 +0.05(+0.75%)
Sep 03, 2002 6.750 6.750 6.700 6.700 5,500 +0.00(+0.00%)
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%)
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.