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 (%)
Sep 29, 2006 4.620 4.620 4.620 4.620 200 -0.01(-0.22%)
Sep 28, 2006 4.630 4.630 4.630 4.630 0 +0.00(+0.00%)
Sep 27, 2006 4.630 4.630 4.630 4.630 0 +0.00(+0.00%)
Sep 26, 2006 4.600 4.630 4.600 4.630 700 +0.10(+2.21%)
Sep 25, 2006 4.580 4.590 4.530 4.530 5,100 -0.11(-2.37%)
Sep 22, 2006 4.580 4.640 4.580 4.640 800 +0.00(+0.01%)
Sep 21, 2006 4.590 4.640 4.590 4.640 700 +0.06(+1.30%)
Sep 20, 2006 4.580 4.580 4.580 4.580 200 +0.04(+0.88%)
Sep 19, 2006 4.700 4.700 4.540 4.540 3,700 -0.16(-3.40%)
Sep 18, 2006 4.770 4.790 4.700 4.700 1,500 +0.00(+0.00%)
Sep 15, 2006 4.730 4.730 4.670 4.700 16,800 +0.00(+0.00%)
Sep 14, 2006 4.750 4.760 4.660 4.700 3,100 -0.05(-1.05%)
Sep 13, 2006 4.750 4.750 4.750 4.750 2,900 +0.00(+0.00%)
Sep 12, 2006 4.750 4.750 4.750 4.750 6,300 +0.00(+0.00%)
Sep 11, 2006 4.740 4.750 4.740 4.750 600 +0.00(+0.00%)
Sep 08, 2006 4.750 4.750 4.750 4.750 0 +0.01(+0.21%)
Sep 07, 2006 4.740 4.740 4.740 4.740 1,300 +0.00(+0.00%)
Sep 06, 2006 4.740 4.740 4.740 4.740 1,000 +0.01(+0.21%)
Sep 05, 2006 4.730 4.730 4.730 4.730 0 +0.00(+0.00%)
Sep 01, 2006 4.740 4.740 4.730 4.730 4,000 +0.00(+0.00%)
Aug 31, 2006 4.730 4.730 4.730 4.730 4,000 +0.00(+0.00%)
Aug 30, 2006 4.740 4.740 4.730 4.730 7,700 +0.00(+0.00%)
Aug 29, 2006 4.750 4.750 4.730 4.730 1,100 -0.02(-0.42%)
Aug 28, 2006 4.700 4.750 4.700 4.750 4,700 +0.03(+0.64%)
Aug 25, 2006 4.720 4.720 4.720 4.720 300 +0.01(+0.21%)
Aug 24, 2006 4.700 4.720 4.700 4.710 3,700 +0.01(+0.21%)
Aug 23, 2006 4.700 4.700 4.670 4.700 2,300 +0.05(+1.08%)
Aug 22, 2006 4.700 4.700 4.610 4.650 6,700 +0.05(+1.09%)
Aug 21, 2006 4.350 4.800 4.340 4.600 18,100 +0.26(+5.99%)
Aug 18, 2006 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Aug 17, 2006 4.330 4.340 4.330 4.340 800 +0.00(+0.00%)
Aug 16, 2006 4.280 4.340 4.280 4.340 3,000 +0.08(+1.88%)
Aug 15, 2006 4.260 4.270 4.260 4.260 600 -0.01(-0.23%)
Aug 14, 2006 4.270 4.270 4.270 4.270 2,100 -0.07(-1.61%)
Aug 11, 2006 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Aug 10, 2006 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Aug 09, 2006 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Aug 08, 2006 4.340 4.340 4.340 4.340 0 +0.00(+0.00%)
Aug 07, 2006 4.340 4.340 4.340 4.340 100 -0.01(-0.23%)
Aug 04, 2006 4.150 4.350 4.150 4.350 3,500 +0.20(+4.82%)
Aug 03, 2006 4.160 4.160 4.150 4.150 1,300 -0.01(-0.24%)
Aug 02, 2006 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Aug 01, 2006 4.160 4.160 4.160 4.160 800 -0.04(-0.95%)
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%)
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.