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

Meritage Hospitality Group Inc (OP: MHGU )

18.00 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 15, 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 (%)
May 31, 2006 4.250 4.250 4.250 4.250 900 +0.00(+0.00%)
May 30, 2006 4.150 4.250 4.150 4.250 1,400 +0.14(+3.41%)
May 26, 2006 4.110 4.110 4.110 4.110 100 -0.09(-2.14%)
May 25, 2006 4.070 4.200 4.060 4.200 6,300 +0.05(+1.20%)
May 24, 2006 4.140 4.150 4.140 4.150 6,100 +0.00(+0.00%)
May 23, 2006 4.130 4.150 4.130 4.150 6,000 +0.05(+1.22%)
May 22, 2006 4.140 4.140 4.100 4.100 3,000 -0.00(-0.00%)
May 19, 2006 4.140 4.150 4.100 4.100 1,500 -0.04(-0.96%)
May 18, 2006 4.140 4.140 4.140 4.140 100 +0.09(+2.22%)
May 17, 2006 4.090 4.100 4.050 4.050 4,000 -0.05(-1.22%)
May 16, 2006 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 15, 2006 4.130 4.130 4.100 4.100 2,800 +0.00(+0.00%)
May 12, 2006 4.250 4.250 4.100 4.100 5,800 -0.19(-4.43%)
May 11, 2006 4.250 4.290 4.250 4.290 3,000 +0.00(+0.00%)
May 10, 2006 4.250 4.290 4.250 4.290 8,300 +0.09(+2.14%)
May 09, 2006 4.190 4.200 4.190 4.200 20,400 +0.05(+1.20%)
May 08, 2006 4.150 4.150 4.150 4.150 100 -0.05(-1.19%)
May 05, 2006 4.200 4.200 4.100 4.200 15,000 +0.00(+0.00%)
May 04, 2006 4.300 4.300 4.200 4.200 4,500 -0.10(-2.33%)
May 03, 2006 4.300 4.300 4.300 4.300 4,000 -0.05(-1.15%)
May 02, 2006 4.330 4.400 4.330 4.350 3,600 +0.12(+2.84%)
May 01, 2006 4.250 4.260 4.230 4.230 4,500 -0.12(-2.76%)
Apr 28, 2006 4.400 4.490 4.350 4.350 5,200 +0.04(+0.93%)
Apr 27, 2006 4.210 4.400 4.210 4.310 1,400 +0.01(+0.23%)
Apr 26, 2006 4.300 4.300 4.300 4.300 100 +0.05(+1.18%)
Apr 25, 2006 4.300 4.300 4.250 4.250 5,200 -0.10(-2.30%)
Apr 24, 2006 4.450 4.450 4.350 4.350 2,700 -0.05(-1.14%)
Apr 21, 2006 4.400 4.400 4.400 4.400 3,900 -0.08(-1.79%)
Apr 20, 2006 4.510 4.510 4.300 4.480 4,100 -0.02(-0.44%)
Apr 19, 2006 4.600 4.600 4.500 4.500 9,300 -0.14(-3.02%)
Apr 18, 2006 4.630 4.950 4.630 4.640 22,700 +0.04(+0.87%)
Apr 17, 2006 4.640 4.640 4.600 4.600 200 -0.05(-1.08%)
Apr 13, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Apr 12, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Apr 11, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Apr 10, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Apr 07, 2006 4.650 4.650 4.650 4.650 100 +0.00(+0.00%)
Apr 06, 2006 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Apr 05, 2006 4.650 4.650 4.650 4.650 400 +0.05(+1.09%)
Apr 04, 2006 4.660 4.660 4.600 4.600 22,000 -0.09(-1.92%)
Apr 03, 2006 4.710 4.710 4.690 4.690 2,800 -0.04(-0.85%)
Mar 31, 2006 4.750 4.750 4.710 4.730 5,000 +0.02(+0.42%)
Mar 30, 2006 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Mar 29, 2006 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Mar 28, 2006 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Mar 27, 2006 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Mar 24, 2006 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Mar 23, 2006 4.710 4.710 4.700 4.710 2,200 +0.01(+0.21%)
Mar 22, 2006 4.700 4.700 4.700 4.700 600 -0.01(-0.21%)
Mar 21, 2006 4.710 4.710 4.710 4.710 0 +0.00(+0.00%)
Mar 20, 2006 4.710 4.710 4.710 4.710 500 +0.05(+1.03%)
Mar 17, 2006 4.710 4.710 4.662 4.662 1,700 -0.11(-2.26%)
Mar 16, 2006 4.770 4.770 4.770 4.770 0 +0.00(+0.00%)
Mar 15, 2006 4.770 4.770 4.770 4.770 500 +0.07(+1.49%)
Mar 14, 2006 4.700 4.700 4.700 4.700 500 -0.03(-0.63%)
Mar 13, 2006 4.740 4.740 4.700 4.730 2,400 +0.06(+1.28%)
Mar 10, 2006 4.660 4.700 4.660 4.670 4,600 -0.01(-0.21%)
Mar 09, 2006 4.650 4.680 4.650 4.680 1,000 +0.03(+0.65%)
Mar 08, 2006 4.650 4.670 4.650 4.650 6,200 +0.04(+0.87%)
Mar 07, 2006 4.650 4.690 4.610 4.610 5,700 -0.04(-0.86%)
Mar 06, 2006 4.600 4.650 4.600 4.650 18,000 +0.05(+1.09%)
Mar 03, 2006 4.530 4.600 4.530 4.600 4,800 +0.07(+1.55%)
Mar 02, 2006 4.520 4.600 4.300 4.530 77,800 +0.11(+2.49%)
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.