Meritage Hospitality Group Inc (OP: MHGU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 1,000 | -0.35(-1.75%) |
| Aug 26, 2022 | 20.00 | 2 | +0.00(+0.00%) | |||
| Aug 19, 2022 | 20.00 | 0 | +0.38(+1.94%) | |||
| Aug 18, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 650 | +0.01(+0.03%) |
| Aug 16, 2022 | 19.61 | 0 | +0.37(+1.92%) | |||
| Aug 15, 2022 | 19.02 | 19.25 | 19.02 | 19.25 | 310 | -1.25(-6.12%) |
| Aug 11, 2022 | 20.50 | 0 | +0.00(+0.00%) | |||
| Aug 10, 2022 | 20.00 | 20.50 | 19.00 | 20.50 | 4,598 | +0.05(+0.24%) |
| Aug 08, 2022 | 20.45 | 0 | +0.65(+3.28%) | |||
| Aug 03, 2022 | 19.80 | 10 | +0.30(+1.54%) | |||
| Aug 02, 2022 | 19.06 | 19.50 | 19.00 | 19.50 | 1,050 | -0.25(-1.27%) |
| Aug 01, 2022 | 18.52 | 19.75 | 18.52 | 19.75 | 2,141 | +0.00(+0.00%) |
| Jul 27, 2022 | 19.75 | 2 | -1.75(-8.14%) | |||
| Jul 22, 2022 | 21.50 | 0 | +1.65(+8.31%) | |||
| Jul 21, 2022 | 17.53 | 19.85 | 17.53 | 19.85 | 372 | +0.00(+0.00%) |
| Jul 18, 2022 | 19.85 | 100 | -0.15(-0.75%) | |||
| Jul 15, 2022 | 19.00 | 20.50 | 19.00 | 20.00 | 721 | +1.00(+5.26%) |
| Jul 14, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 105 | +0.00(+0.00%) |
| Jul 13, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 407 | -1.25(-6.17%) |
| Jul 11, 2022 | 20.25 | 0 | +0.00(+0.00%) | |||
| Jul 08, 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 500 | +0.25(+1.25%) |
| Jul 07, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | +0.18(+0.91%) |
| Jul 06, 2022 | 19.00 | 20.22 | 19.00 | 19.82 | 300 | -0.40(-1.98%) |
| Jul 05, 2022 | 18.02 | 20.22 | 18.00 | 20.22 | 1,003 | -0.28(-1.37%) |
| Jul 01, 2022 | 19.75 | 20.50 | 19.75 | 20.50 | 3,223 | +0.77(+3.90%) |
| Jun 30, 2022 | 18.00 | 19.73 | 18.00 | 19.73 | 470 | +0.00(+0.00%) |
| Jun 28, 2022 | 19.73 | 0 | +0.05(+0.25%) | |||
| Jun 27, 2022 | 18.71 | 19.68 | 18.52 | 19.68 | 400 | -0.07(-0.35%) |
| Jun 22, 2022 | 19.75 | 99 | -0.24(-1.20%) | |||
| Jun 17, 2022 | 19.99 | 50 | -0.01(-0.05%) | |||
| Jun 16, 2022 | 19.56 | 20.00 | 19.56 | 20.00 | 3,349 | +0.15(+0.76%) |
| Jun 15, 2022 | 19.51 | 19.90 | 19.51 | 19.85 | 3,410 | -0.05(-0.25%) |
| Jun 14, 2022 | 19.52 | 19.90 | 19.52 | 19.90 | 800 | -0.09(-0.45%) |
| Jun 13, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 100 | +0.24(+1.22%) |
| Jun 08, 2022 | 19.75 | 0 | +0.00(+0.00%) | |||
| Jun 07, 2022 | 19.70 | 19.75 | 19.70 | 19.75 | 325 | +0.00(+0.00%) |
| Jun 06, 2022 | 19.80 | 19.80 | 19.60 | 19.75 | 3,650 | +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.