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

Meritage Hospitality Group Inc (OP: MHGU )

17.30 +0.24 (+1.41%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 17, 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, 2003 4.280 4.280 4.280 4.280 2,400 +0.09(+2.15%)
Sep 29, 2003 4.190 4.190 4.190 4.190 1,000 +0.00(+0.00%)
Sep 26, 2003 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Sep 25, 2003 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Sep 24, 2003 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Sep 23, 2003 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Sep 22, 2003 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Sep 19, 2003 4.150 4.190 4.150 4.190 1,500 +0.03(+0.72%)
Sep 18, 2003 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Sep 17, 2003 4.160 4.160 4.160 4.160 100 -0.09(-2.12%)
Sep 16, 2003 4.180 4.250 4.250 4.250 200 +0.00(+0.00%)
Sep 15, 2003 4.190 4.280 4.180 4.250 2,300 +0.15(+3.66%)
Sep 12, 2003 4.030 4.100 4.030 4.100 500 -0.09(-2.15%)
Sep 11, 2003 4.150 4.190 4.050 4.190 13,200 -0.01(-0.24%)
Sep 10, 2003 4.200 4.200 4.200 4.200 0 +0.15(+3.70%)
Sep 09, 2003 4.100 4.100 4.020 4.050 3,000 -0.15(-3.57%)
Sep 08, 2003 4.300 4.300 4.200 4.200 500 +0.00(+0.00%)
Sep 05, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Sep 04, 2003 4.180 4.200 4.180 4.200 500 +0.10(+2.44%)
Sep 03, 2003 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Sep 02, 2003 4.100 4.100 4.100 4.100 300 +0.00(+0.00%)
Aug 29, 2003 4.110 4.110 4.100 4.100 2,900 -0.05(-1.20%)
Aug 28, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 27, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 26, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 25, 2003 4.160 4.160 4.150 4.150 400 -0.06(-1.43%)
Aug 22, 2003 4.120 4.210 4.100 4.210 1,400 +0.00(+0.00%)
Aug 21, 2003 4.200 4.210 4.180 4.210 9,700 +0.02(+0.48%)
Aug 20, 2003 4.190 4.190 4.190 4.190 300 +0.00(+0.00%)
Aug 19, 2003 4.200 4.200 4.190 4.190 200 +0.00(+0.00%)
Aug 18, 2003 4.180 4.190 4.180 4.190 1,500 -0.01(-0.24%)
Aug 15, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Aug 14, 2003 4.200 4.200 4.200 4.200 200 -0.05(-1.18%)
Aug 13, 2003 4.250 4.250 4.250 4.250 1,000 -0.10(-2.30%)
Aug 12, 2003 4.350 4.350 4.350 4.350 100 -0.08(-1.81%)
Aug 11, 2003 4.430 4.430 4.430 4.430 100 +0.05(+1.14%)
Aug 08, 2003 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Aug 07, 2003 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Aug 06, 2003 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Aug 05, 2003 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Aug 04, 2003 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Aug 01, 2003 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Jul 31, 2003 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Jul 30, 2003 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Jul 29, 2003 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Jul 28, 2003 4.380 4.380 4.380 4.380 200 -0.02(-0.45%)
Jul 25, 2003 4.400 4.400 4.400 4.400 100 +0.10(+2.33%)
Jul 24, 2003 4.190 4.300 4.190 4.300 200 +0.08(+1.90%)
Jul 23, 2003 4.220 4.220 4.220 4.220 500 -0.10(-2.31%)
Jul 22, 2003 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Jul 21, 2003 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Jul 18, 2003 4.460 4.460 4.320 4.320 1,100 +0.09(+2.13%)
Jul 17, 2003 4.230 4.230 4.230 4.230 2,800 -0.02(-0.47%)
Jul 16, 2003 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 15, 2003 4.260 4.260 4.250 4.250 2,500 -0.01(-0.23%)
Jul 14, 2003 4.260 4.260 4.260 4.260 200 +0.01(+0.24%)
Jul 11, 2003 4.250 4.250 4.250 4.250 2,000 -0.01(-0.23%)
Jul 10, 2003 4.270 4.270 4.260 4.260 600 +0.01(+0.24%)
Jul 09, 2003 4.290 4.290 4.250 4.250 4,700 -0.05(-1.16%)
Jul 08, 2003 4.300 4.300 4.300 4.300 500 -0.05(-1.15%)
Jul 07, 2003 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jul 03, 2003 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jul 02, 2003 4.350 4.350 4.350 4.350 200 +0.00(+0.00%)
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.