MHGU - Meritage Hospitality Group Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201916.5016.7016.5016.7016.701,100
Sep 19, 201916.7016.7016.7016.7016.70-
Sep 18, 201916.7016.7016.7016.7016.70100
Sep 17, 201916.4516.7016.2016.7016.70900
Sep 16, 201916.7016.7016.7016.7016.70-
Sep 13, 201916.5016.7016.3016.7016.701,700
Sep 12, 201916.5016.5016.5016.5016.50200
Sep 11, 201916.7516.7516.7516.7516.75-
Sep 10, 201916.7516.7516.7516.7516.75-
Sep 09, 201916.8016.8016.7516.7516.75700
Sep 06, 201916.8916.8916.8916.8916.89-
Sep 05, 201916.1116.8916.1016.8916.89600
Sep 04, 201916.8916.8916.8916.8916.89-
Sep 03, 201916.8916.8916.8916.8916.89-
Aug 30, 201916.1016.8916.1016.8916.89900
Aug 29, 201916.2016.5016.1016.3516.351,000
Aug 28, 201917.0717.0715.7516.9016.9011,600
Aug 28, 20190.06 Dividend
Aug 27, 201917.2017.2017.2017.2017.14-
Aug 26, 201917.2017.2017.2017.2017.14-
Aug 23, 201917.0017.2417.0017.2017.141,300
Aug 22, 201917.2517.2517.2517.2517.19-
Aug 21, 201917.0017.2517.0017.2517.194,100
Aug 20, 201916.7517.0016.7517.0016.944,100
Aug 19, 201916.7016.8016.7016.8016.741,700
Aug 16, 201917.0017.0017.0017.0016.94-
Aug 15, 201916.9517.0016.1017.0016.94100
Aug 14, 201916.9517.0016.1017.0016.942,000
Aug 13, 201916.5216.5216.1116.5016.44700
Aug 12, 201916.2516.8016.2516.8016.74100
Aug 09, 201916.2516.8016.2516.8016.74100
Aug 08, 201916.8016.8016.8016.8016.74-
Aug 07, 201916.2516.8016.2516.8016.74700
Aug 06, 201916.5016.7016.5016.7016.645,700
Aug 05, 201916.6516.8016.3016.8016.74100
Aug 02, 201916.6516.8016.3016.8016.74700
Aug 01, 201916.7616.7616.6916.7516.691,100
Jul 31, 201916.6916.8016.6916.8016.74700
Jul 30, 201917.1017.1016.8016.8016.741,200
Jul 29, 201917.2317.2317.0517.0516.991,000
Jul 26, 201917.0517.0517.0517.0516.99200
Jul 25, 201917.1017.3917.0917.3917.331,000
Jul 24, 201917.3017.3017.0917.2017.141,400
Jul 23, 201917.8517.8517.0917.2017.141,100
Jul 22, 201917.5017.8417.5017.5017.443,000
Jul 19, 201917.1317.7517.0917.7517.69900
Jul 18, 201918.0018.1017.1017.7517.697,300
Jul 17, 201917.9517.9517.9517.9517.89100
Jul 16, 201917.8818.0017.8818.0017.94300
Jul 15, 201917.9017.9517.7517.9517.89900
Jul 12, 201917.9517.9517.3517.7017.64800
Jul 11, 201918.0018.0017.6017.6017.541,200
Jul 10, 201918.3518.4517.9018.4518.391,800
Jul 09, 201918.4018.4018.2518.2518.191,000
Jul 08, 201918.2518.2518.2518.2518.191,000
Jul 05, 201918.2518.2518.2418.2418.18400
Jul 03, 201918.3418.3418.0018.0017.94600
Jul 02, 201918.5018.5018.5018.5018.44300
Jul 01, 201918.5018.5018.2518.2518.191,200
Jun 28, 201918.1818.5017.9018.1818.122,600
Jun 27, 201918.0018.5017.9318.5018.44600
Jun 26, 201918.5018.5018.5018.5018.44700
Jun 25, 201918.0018.0018.0018.0017.944,700
Jun 24, 201918.0018.0018.0018.0017.941,400
Jun 21, 201918.1518.5018.1518.5018.44400
Jun 20, 201918.5018.5018.5018.5018.44100
Jun 19, 201918.0018.5017.8018.5018.445,700
Jun 18, 201918.0018.0018.0018.0017.942,300
Jun 17, 201918.0018.0018.0018.0017.94300
Jun 14, 201917.8017.9617.8017.9617.90400
Jun 13, 201918.0018.2518.0018.2518.19300
Jun 13, 20190.2 Dividend
Jun 12, 201917.9518.0017.5817.9517.692,200
Jun 11, 201918.1018.1018.1018.1017.84-
Jun 10, 201917.2018.1017.2018.1017.84500
Jun 07, 201917.8017.8017.5017.5017.24200
Jun 06, 201917.8017.8017.8017.8017.54-
Jun 05, 201917.8017.8017.8017.8017.54-
Jun 04, 201917.8017.8017.8017.8017.54200
Jun 03, 201917.2017.6017.2017.6017.34300
May 31, 201917.8517.8517.1017.5917.336,000
May 31, 20190.06 Dividend
May 30, 201917.8517.9817.8517.9817.661,800
May 29, 201917.9017.9217.9017.9217.601,400
May 28, 201917.9517.9517.9517.9517.632,600
May 24, 201917.9517.9517.9517.9517.63-
May 23, 201917.9017.9517.9017.9517.63200
May 22, 201918.0018.0017.8918.0017.681,800
May 21, 201917.8518.1317.8518.0017.68900
May 20, 201918.0018.0017.9317.9317.61900
May 17, 201917.8517.8517.8517.8517.53-
May 16, 201917.8517.8517.8517.8517.531,500
May 15, 201917.8517.8517.8517.8517.531,300
May 14, 201917.8317.8517.8017.8517.535,400
May 13, 201917.7917.7917.7917.7917.47100
May 10, 201917.7917.7917.7917.7917.47100
May 09, 201918.4418.4417.7917.7917.47600
May 08, 201917.7018.4417.7018.4418.111,400
May 07, 201918.0018.0018.0018.0017.681,300
May 06, 201917.7517.7517.7517.7517.43100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...