Meritage Hospitality Group Inc (OP: MHGU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 23, 2008 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Oct 22, 2008 | 1.200 | 1.600 | 1.100 | 1.600 | 691 | +0.00(+0.00%) |
| Oct 21, 2008 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Oct 20, 2008 | 1.200 | 1.600 | 1.200 | 1.600 | 395 | +0.00(+0.00%) |
| Oct 17, 2008 | 1.200 | 1.600 | 1.200 | 1.600 | 475 | +0.00(+0.00%) |
| Oct 15, 2008 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Oct 14, 2008 | 1.100 | 1.600 | 1.100 | 1.600 | 1,240 | +0.30(+23.08%) |
| Oct 13, 2008 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Oct 10, 2008 | 1.015 | 1.300 | 1.010 | 1.300 | 3,500 | -0.30(-18.75%) |
| Oct 08, 2008 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Oct 07, 2008 | 1.200 | 1.600 | 1.200 | 1.600 | 200 | +0.00(+0.00%) |
| Oct 06, 2008 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Oct 03, 2008 | 1.200 | 1.600 | 1.200 | 1.600 | 1,200 | +0.00(+0.00%) |
| Oct 02, 2008 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Oct 01, 2008 | 1.650 | 1.650 | 1.600 | 1.600 | 500 | +0.40(+33.33%) |
| Sep 30, 2008 | 1.200 | 1.600 | 1.200 | 1.200 | 662 | -0.40(-25.00%) |
| Sep 29, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
| Sep 26, 2008 | 1.200 | 1.620 | 1.200 | 1.600 | 1,246 | -0.02(-1.23%) |
| Sep 18, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
| Sep 17, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 200 | +0.42(+35.00%) |
| Sep 16, 2008 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 | -0.30(-20.00%) |
| Sep 15, 2008 | 1.200 | 1.500 | 1.150 | 1.500 | 5,400 | -0.12(-7.41%) |
| Sep 05, 2008 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Sep 04, 2008 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Aug 19, 2008 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Aug 18, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 200 | +0.02(+1.25%) |
| Aug 15, 2008 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | -0.02(-1.23%) |
| Aug 14, 2008 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Aug 13, 2008 | 1.620 | 1.620 | 1.600 | 1.620 | 400 | +0.00(+0.00%) |
| Aug 12, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
| Aug 11, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
| Aug 08, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
| Aug 07, 2008 | 1.500 | 1.900 | 1.500 | 1.620 | 4,174 | +0.00(+0.00%) |
| Aug 06, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
| Aug 05, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) |
| Aug 04, 2008 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +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.
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.