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 30, 2014 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
May 29, 2014 5.090 5.250 4.860 5.240 2,600 +0.15(+2.95%)
May 28, 2014 5.090 5.090 5.090 5.090 175 -0.01(-0.20%)
May 27, 2014 5.100 5.100 5.100 5.100 10,415 -0.12(-2.30%)
May 21, 2014 5.220 5.220 5.220 0 -0.02(-0.38%)
May 20, 2014 5.240 5.240 5.240 5.240 1,075 +0.00(+0.00%)
May 19, 2014 5.240 5.240 5.100 5.240 1,235 -0.06(-1.13%)
May 16, 2014 5.020 5.300 5.000 5.300 1,500 +0.20(+3.92%)
May 15, 2014 5.100 5.100 5.100 5.100 3,500 -0.18(-3.41%)
May 13, 2014 5.280 5.280 5.280 0 +0.13(+2.52%)
May 08, 2014 5.150 5.150 5.150 48 -0.13(-2.46%)
May 07, 2014 5.220 5.280 5.220 5.280 1,300 +0.03(+0.57%)
May 05, 2014 5.250 5.250 5.250 0 -0.01(-0.19%)
Apr 30, 2014 5.260 5.260 5.260 5.260 0 -0.14(-2.59%)
Apr 29, 2014 5.400 5.400 5.400 5.400 800 +0.00(+0.00%)
Apr 28, 2014 5.390 5.400 5.390 5.400 400 +0.15(+2.86%)
Apr 25, 2014 5.250 5.250 5.250 5.250 2,500 +0.00(+0.00%)
Apr 24, 2014 5.240 5.250 5.240 5.250 14,433 +0.00(+0.00%)
Apr 23, 2014 5.190 5.322 5.190 5.250 910 +0.08(+1.55%)
Apr 22, 2014 5.180 5.250 5.100 5.170 2,500 -0.08(-1.52%)
Apr 21, 2014 5.100 5.250 5.100 5.250 3,020 +0.25(+5.00%)
Apr 17, 2014 5.000 5.000 5.000 0 -0.09(-1.77%)
Apr 14, 2014 5.090 5.090 5.090 0 -0.01(-0.20%)
Apr 11, 2014 5.100 5.100 5.100 5.100 0 -0.08(-1.54%)
Apr 08, 2014 5.180 5.180 5.180 30 +0.18(+3.60%)
Apr 07, 2014 5.000 5.180 5.000 5.000 2,048 +0.00(+0.00%)
Apr 04, 2014 5.000 5.230 5.000 5.000 0 -0.25(-4.76%)
Apr 03, 2014 5.250 5.250 5.080 5.250 1,460 +0.25(+5.00%)
Apr 02, 2014 5.250 5.250 5.000 5.000 250 -0.25(-4.76%)
Apr 01, 2014 5.250 5.250 4.900 5.250 1,822 +0.02(+0.38%)
Mar 31, 2014 5.050 5.230 4.900 5.230 1,600 +0.09(+1.75%)
Mar 28, 2014 5.068 5.140 5.050 5.140 0 -0.10(-1.91%)
Mar 26, 2014 5.240 5.240 5.240 0 +0.02(+0.38%)
Mar 25, 2014 5.170 5.220 4.610 5.220 2,660 -0.23(-4.22%)
Mar 24, 2014 5.240 5.450 4.910 5.450 1,033 +0.65(+13.54%)
Mar 21, 2014 5.000 5.250 4.800 4.800 850 -0.45(-8.57%)
Mar 20, 2014 4.620 5.250 4.600 5.250 901 +0.00(+0.00%)
Mar 19, 2014 5.000 5.250 4.700 5.250 2,300 +0.00(+0.00%)
Mar 18, 2014 4.900 5.250 4.900 5.250 200 +0.10(+1.94%)
Mar 17, 2014 5.200 5.200 5.150 5.150 1,201 -0.10(-1.90%)
Mar 14, 2014 5.230 5.250 5.000 5.250 0 +0.00(+0.00%)
Mar 13, 2014 5.240 5.250 5.240 5.250 400 +0.00(+0.00%)
Mar 12, 2014 5.250 5.250 5.250 5.250 200 +0.15(+2.94%)
Mar 11, 2014 5.240 5.250 4.950 5.100 1,300 -0.15(-2.86%)
Mar 07, 2014 5.250 5.250 5.250 1 +0.00(+0.00%)
Mar 06, 2014 5.250 5.250 5.250 5.250 100 +0.10(+1.94%)
Mar 05, 2014 5.170 5.170 5.150 5.150 390 -0.10(-1.90%)
Mar 04, 2014 5.230 5.250 5.230 5.250 300 +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.