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

Meritage Hospitality Group Inc (OP: MHGUP )

32.00 UNCHANGED
Last Price Updated: 1:31 PM EDT, May 3, 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 (%)
Apr 11, 2018 34.90 34.90 34.90 0 -0.10(-0.29%)
Mar 09, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
Mar 08, 2018 35.00 35.00 35.00 35.00 100 +0.00(+0.00%)
Mar 02, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
Feb 28, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
Feb 27, 2018 35.00 35.00 35.00 35.00 100 +0.05(+0.14%)
Feb 26, 2018 34.95 34.95 34.95 34.95 100 -0.55(-1.55%)
Feb 22, 2018 35.50 35.50 35.50 0 +0.00(+0.00%)
Feb 21, 2018 35.50 35.50 35.50 35.50 100 -0.95(-2.61%)
Jan 18, 2018 36.45 36.45 36.45 0 +1.95(+5.65%)
Jan 03, 2018 34.50 34.50 34.50 0 -0.30(-0.86%)
Jan 02, 2018 34.80 34.80 34.80 34.80 100 -0.20(-0.57%)
Dec 27, 2017 35.00 35.00 35.00 0 +0.00(+0.00%)
Dec 06, 2017 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 07, 2017 35.00 35.00 35.00 0 -0.26(-0.74%)
Nov 02, 2017 35.26 35.26 35.26 0 -1.39(-3.79%)
Oct 31, 2017 36.65 36.65 36.65 0 +0.00(+0.00%)
Oct 30, 2017 36.65 36.65 36.65 36.65 757 +0.10(+0.27%)
Oct 19, 2017 36.55 36.55 36.55 0 +0.10(+0.27%)
Oct 17, 2017 36.45 36.45 36.45 0 +0.40(+1.11%)
Oct 06, 2017 36.05 36.05 36.05 0 +0.00(+0.00%)
Oct 05, 2017 35.95 36.05 35.95 36.05 200 +0.15(+0.42%)
Sep 11, 2017 35.90 35.90 35.90 0 +0.75(+2.13%)
Sep 08, 2017 35.15 35.15 35.15 35.15 500 +0.39(+1.12%)
Sep 07, 2017 34.76 34.76 34.76 34.76 100 -1.04(-2.91%)
Aug 30, 2017 35.80 35.80 35.80 0 +1.49(+4.34%)
Aug 18, 2017 34.31 34.31 34.31 0 -0.84(-2.39%)
Aug 11, 2017 35.15 35.15 35.15 0 -0.60(-1.68%)
Aug 08, 2017 35.75 35.75 35.75 0 +0.60(+1.71%)
Aug 07, 2017 35.15 35.15 35.00 35.15 2,100 +0.15(+0.43%)
Aug 04, 2017 35.00 35.00 35.00 35.00 1,900 +0.30(+0.86%)
Aug 03, 2017 34.70 34.70 34.70 34.70 4,900 +0.00(+0.00%)
Aug 02, 2017 34.70 34.70 34.70 34.70 1,100 -0.45(-1.28%)
Aug 01, 2017 35.15 35.15 35.00 35.15 2,100 +0.15(+0.43%)
Jul 31, 2017 35.00 35.00 35.00 35.00 500 +0.25(+0.72%)
Jul 28, 2017 34.65 34.75 34.65 34.75 2,700 +0.10(+0.29%)
Jul 27, 2017 34.65 34.65 34.65 34.65 300 +0.15(+0.43%)
Jul 26, 2017 34.50 34.50 34.50 34.50 3,300 +0.65(+1.92%)
Jul 25, 2017 33.85 33.85 33.85 33.85 1,600 +0.90(+2.73%)
Jul 19, 2017 32.95 32.95 32.95 0 +0.05(+0.15%)
Jul 18, 2017 31.50 32.90 31.50 32.90 1,600 +1.60(+5.11%)
Jul 14, 2017 31.30 31.30 31.30 0 +0.94(+3.10%)
Jul 03, 2017 30.36 30.36 30.36 30.36 0 +0.00(+0.00%)
Jun 16, 2017 30.36 30.36 30.36 0 -0.19(-0.62%)
Jun 07, 2017 30.55 30.55 30.55 0 -4.45(-12.71%)
Jun 01, 2017 35.00 35.00 35.00 0 +3.00(+9.38%)
May 31, 2017 31.00 32.00 31.00 32.00 300 +1.25(+4.07%)
May 23, 2017 30.75 30.75 30.75 0 -0.50(-1.60%)
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.