Meritage Hospitality Group Inc (OP: MHGU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2011 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.09(+5.77%) |
| Sep 28, 2011 | 1.430 | 1.560 | 1.430 | 1.560 | 2,299 | -0.14(-8.24%) |
| Sep 23, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.29(+20.57%) |
| Sep 22, 2011 | 1.450 | 1.450 | 1.410 | 1.410 | 4,577 | -0.04(-2.76%) |
| Sep 21, 2011 | 1.550 | 1.550 | 1.450 | 1.450 | 1,399 | +0.00(+0.00%) |
| Sep 19, 2011 | 1.450 | 1.450 | 1.450 | 0 | -0.05(-3.33%) | |
| Sep 16, 2011 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | +0.00(+0.00%) |
| Sep 14, 2011 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.05(+3.45%) |
| Sep 13, 2011 | 1.450 | 1.450 | 1.450 | 1.450 | 4,000 | +0.00(+0.00%) |
| Sep 12, 2011 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 | +0.00(+0.00%) |
| Sep 09, 2011 | 1.570 | 1.570 | 1.450 | 1.450 | 40,005 | -0.14(-8.81%) |
| Sep 06, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) |
| Sep 02, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 1,932 | +0.02(+1.27%) |
| Sep 01, 2011 | 1.590 | 1.590 | 1.570 | 1.570 | 700 | -0.02(-1.26%) |
| Aug 30, 2011 | 1.590 | 1.590 | 1.590 | 0 | -0.16(-9.14%) | |
| Aug 24, 2011 | 1.750 | 1.750 | 1.750 | 0 | +0.20(+12.90%) | |
| Aug 23, 2011 | 1.710 | 1.710 | 1.550 | 1.550 | 16,600 | -0.40(-20.51%) |
| Aug 19, 2011 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
| Aug 16, 2011 | 1.950 | 1.950 | 1.950 | 0 | +0.15(+8.33%) | |
| Aug 15, 2011 | 1.710 | 1.800 | 1.710 | 1.800 | 1,100 | -0.20(-10.00%) |
| Aug 10, 2011 | 2.000 | 2.000 | 2.000 | 0 | +0.33(+19.76%) | |
| Aug 09, 2011 | 1.670 | 1.670 | 1.670 | 1.670 | 100 | -0.33(-16.50%) |
| Aug 04, 2011 | 2.000 | 2.000 | 2.000 | 0 | +0.34(+20.48%) | |
| Aug 03, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 500 | -0.39(-19.02%) |
| Jul 29, 2011 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
| Jul 27, 2011 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
| Jul 22, 2011 | 2.050 | 2.050 | 2.050 | 0 | +0.15(+7.89%) | |
| Jul 21, 2011 | 1.850 | 1.900 | 1.850 | 1.900 | 6,435 | +0.10(+5.56%) |
| Jul 19, 2011 | 1.800 | 1.800 | 1.800 | 0 | -0.20(-10.00%) | |
| Jul 18, 2011 | 1.990 | 2.000 | 1.990 | 2.000 | 354 | +0.00(+0.00%) |
| Jul 15, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.22(+12.36%) |
| Jul 14, 2011 | 1.780 | 1.780 | 1.780 | 1.780 | 586 | -0.22(-11.00%) |
| Jul 12, 2011 | 2.000 | 2.000 | 2.000 | 0 | +0.28(+16.28%) | |
| Jul 11, 2011 | 1.900 | 1.900 | 1.720 | 1.720 | 2,500 | -0.18(-9.47%) |
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.