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

Muscle Maker Inc (NQ: GRIL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 26, 2023 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 (%)
Mar 31, 2021 2.200 2.300 2.180 2.280 301,462 +0.06(+2.70%)
Mar 30, 2021 2.320 2.380 2.060 2.220 1,375,615 -0.21(-8.64%)
Mar 29, 2021 2.360 2.550 2.260 2.430 679,517 +0.08(+3.40%)
Mar 26, 2021 2.330 2.360 2.250 2.350 239,200 +0.02(+0.86%)
Mar 25, 2021 2.250 2.330 2.200 2.330 192,198 +0.10(+4.48%)
Mar 24, 2021 2.160 2.370 2.060 2.230 551,189 +0.08(+3.72%)
Mar 23, 2021 2.280 2.290 2.120 2.150 178,399 -0.09(-4.02%)
Mar 22, 2021 2.410 2.410 2.220 2.240 185,318 -0.17(-7.05%)
Mar 19, 2021 2.380 2.410 2.220 2.410 224,300 +0.03(+1.26%)
Mar 18, 2021 2.390 2.460 2.330 2.380 133,114 -0.02(-0.83%)
Mar 17, 2021 2.450 2.540 2.390 2.400 299,122 -0.09(-3.61%)
Mar 16, 2021 2.650 2.653 2.400 2.490 353,699 -0.06(-2.35%)
Mar 15, 2021 2.320 2.630 2.310 2.550 1,119,556 +0.20(+8.51%)
Mar 12, 2021 2.350 2.430 2.317 2.350 248,600 -0.02(-0.84%)
Mar 11, 2021 2.360 2.470 2.270 2.370 204,832 +0.00(+0.00%)
Mar 10, 2021 2.265 2.470 2.219 2.370 352,015 +0.09(+3.94%)
Mar 09, 2021 2.300 2.300 2.210 2.280 156,701 +0.01(+0.44%)
Mar 08, 2021 2.200 2.290 2.130 2.270 217,163 +0.15(+7.08%)
Mar 05, 2021 2.140 2.190 1.999 2.120 210,800 +0.09(+4.43%)
Mar 04, 2021 2.190 2.250 1.960 2.030 343,649 -0.22(-9.78%)
Mar 03, 2021 2.330 2.440 2.150 2.250 222,019 -0.10(-4.26%)
Mar 02, 2021 2.440 2.490 2.340 2.350 86,831 -0.07(-2.89%)
Mar 01, 2021 2.350 2.590 2.280 2.420 264,736 +0.14(+6.14%)
Feb 26, 2021 2.500 2.550 2.260 2.280 269,700 -0.26(-10.24%)
Feb 25, 2021 2.530 2.580 2.360 2.540 262,910 -0.13(-4.87%)
Feb 24, 2021 2.460 2.690 2.420 2.670 218,361 +0.24(+9.88%)
Feb 23, 2021 2.540 2.590 2.160 2.430 495,520 -0.24(-8.99%)
Feb 22, 2021 2.740 2.940 2.670 2.670 428,178 -0.12(-4.30%)
Feb 19, 2021 2.670 2.890 2.630 2.790 497,200 +0.16(+6.08%)
Feb 18, 2021 2.670 2.750 2.610 2.630 276,676 -0.12(-4.36%)
Feb 17, 2021 2.790 2.800 2.630 2.750 409,189 -0.02(-0.72%)
Feb 16, 2021 2.890 2.890 2.680 2.770 1,332,852 -0.25(-8.28%)
Feb 12, 2021 2.980 3.700 2.700 3.020 8,721,500 +0.15(+5.23%)
Feb 11, 2021 2.470 3.130 2.390 2.870 8,901,567 +0.43(+17.62%)
Feb 10, 2021 2.530 2.570 2.320 2.440 261,125 -0.04(-1.61%)
Feb 09, 2021 2.450 2.550 2.370 2.480 521,975 +0.06(+2.48%)
Feb 08, 2021 2.350 2.500 2.350 2.420 405,673 +0.10(+4.31%)
Feb 05, 2021 2.240 2.380 2.220 2.320 375,600 +0.09(+4.04%)
Feb 04, 2021 2.160 2.240 2.160 2.230 245,409 +0.09(+4.21%)
Feb 03, 2021 2.140 2.180 2.100 2.140 223,907 +0.05(+2.39%)
Feb 02, 2021 2.100 2.210 2.070 2.090 700,234 -0.04(-1.88%)
Feb 01, 2021 2.120 2.160 2.020 2.130 297,084 +0.00(+0.00%)
Jan 29, 2021 2.170 2.200 2.020 2.130 349,400 -0.05(-2.29%)
Jan 28, 2021 2.240 2.310 2.140 2.180 315,654 -0.07(-3.11%)
Jan 27, 2021 2.260 2.500 2.200 2.250 946,226 -0.02(-0.88%)
Jan 26, 2021 2.240 2.430 2.100 2.270 1,089,599 +0.08(+3.65%)
Jan 25, 2021 2.150 2.200 2.000 2.190 565,136 +0.04(+1.86%)
Jan 22, 2021 2.090 2.180 2.000 2.150 768,700 +0.05(+2.38%)
Jan 21, 2021 2.090 2.150 1.960 2.100 1,639,645 +0.01(+0.48%)
Jan 20, 2021 1.900 2.100 1.860 2.090 1,778,064 +0.20(+10.58%)
Jan 19, 2021 1.890 1.920 1.850 1.890 218,731 +0.00(+0.00%)
Jan 15, 2021 1.900 1.907 1.830 1.890 250,600 +0.00(+0.00%)
Jan 14, 2021 1.900 1.930 1.860 1.890 285,667 -0.05(-2.58%)
Jan 13, 2021 1.950 1.950 1.850 1.940 226,458 -0.01(-0.51%)
Jan 12, 2021 1.930 1.990 1.900 1.950 359,266 +0.07(+3.72%)
Jan 11, 2021 1.880 1.940 1.870 1.880 170,471 +0.01(+0.53%)
Jan 08, 2021 1.870 1.900 1.830 1.870 190,800 +0.01(+0.54%)
Jan 07, 2021 1.880 1.890 1.840 1.860 186,843 +0.04(+2.20%)
Jan 06, 2021 1.870 1.930 1.810 1.820 254,074 -0.08(-4.21%)
Jan 05, 2021 1.820 1.950 1.820 1.900 395,259 +0.10(+5.56%)
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.