Advertisement
Advertisement
U.S. Markets open in 3 hrs 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

Meritage Hospitality Group Inc. (MHGU)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.700.00 (0.00%)
At close: 3:03PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2021------
Oct 18, 202122.7022.7022.7022.7022.70-
Oct 15, 202122.7022.7022.7022.7022.70-
Oct 14, 202122.7022.7022.7022.7022.70-
Oct 13, 202122.7022.7022.7022.7022.70100
Oct 12, 202121.0022.7021.0022.7022.702,600
Oct 11, 202121.0021.0021.0021.0021.00200
Oct 08, 202121.5221.5219.9820.7520.7511,100
Oct 07, 202122.4422.4422.4422.4422.44-
Oct 06, 202122.4422.4422.4422.4422.44-
Oct 05, 202122.4422.4422.4422.4422.44-
Oct 04, 202122.4422.4422.4422.4422.441,100
Oct 01, 202122.1922.4422.0022.4422.441,500
Sep 30, 202122.5022.5022.5022.5022.50-
Sep 29, 202122.2022.5022.0022.5022.50500
Sep 28, 202121.1222.2021.0222.2022.20600
Sep 27, 202121.9021.9021.9021.9021.90-
Sep 24, 202121.9021.9021.9021.9021.90500
Sep 23, 202121.2021.7521.2021.7521.75400
Sep 22, 202122.0522.0522.0522.0522.05-
Sep 21, 202122.0522.0522.0522.0522.05-
Sep 20, 202122.0522.0522.0522.0522.05500
Sep 17, 202122.1322.1322.1322.1322.13-
Sep 16, 202122.1322.1322.1322.1322.13-
Sep 15, 202122.1322.1322.1322.1322.13-
Sep 14, 202122.1322.1322.1322.1322.13-
Sep 14, 20210.08 Dividend
Sep 13, 202122.0022.1322.0022.1322.05700
Sep 10, 202122.1222.1222.1222.1222.04-
Sep 09, 202122.1222.1222.1222.1222.04-
Sep 08, 202122.1222.1222.1222.1222.04-
Sep 07, 202122.0022.1221.1022.1222.042,300
Sep 03, 202122.0022.0521.0022.0021.927,300
Sep 02, 202122.3522.3522.3522.3522.27-
Sep 01, 202122.3522.3522.3522.3522.27-
Aug 31, 202122.3522.3522.3522.3522.27200
Aug 30, 202122.6022.6022.6022.6022.52-
Aug 27, 202122.2022.6022.0022.6022.52700
Aug 26, 202121.9022.2021.9022.2022.122,100
Aug 25, 202121.3921.9521.3921.9521.871,300
Aug 24, 202121.0021.3921.0021.3921.31900
Aug 23, 202121.3821.4021.0021.4021.321,100
Aug 20, 202120.4220.4220.4020.4020.33400
Aug 19, 202121.5021.5021.5021.5021.42400
Aug 18, 202120.7021.9320.4821.5021.4213,900
Aug 17, 202120.7520.8020.6220.6220.55900
Aug 16, 202121.0021.0020.7520.7520.67700
Aug 13, 202121.0021.0021.0021.0020.92600
Aug 12, 202121.0021.3521.0021.3521.27400
Aug 11, 202121.1521.2021.1521.2021.121,500
Aug 10, 202121.2021.2021.2021.2021.12-
Aug 09, 202121.2021.2021.2021.2021.12-
Aug 06, 202120.5021.2020.2521.2021.125,000
Aug 05, 202120.5020.7520.5020.5020.437,300
Aug 04, 202120.0020.6519.9220.5120.442,500
Aug 03, 202120.4521.3820.4521.3821.30200
Aug 02, 202121.4521.4521.4521.4521.37-
Jul 30, 202121.4521.4521.4521.4521.37-
Jul 29, 202121.4521.4521.4521.4521.37-
Jul 28, 202121.0121.5420.4821.4521.371,300
Jul 27, 202120.8521.5520.4520.4520.385,000
Jul 26, 202120.7520.7520.7520.7520.67-
Jul 23, 202120.9020.9520.3520.7520.671,300
Jul 22, 202120.7520.9520.7520.9020.82600
Jul 21, 202121.3221.3221.3221.3221.24100
Jul 20, 202121.0921.3220.7021.3221.242,800
Jul 19, 202120.5520.5520.5020.5020.433,800
Jul 16, 202121.0021.5520.4821.5521.472,600
Jul 15, 202121.0021.0020.5021.0020.921,600
Jul 14, 202120.5020.5020.5020.5020.43300
Jul 13, 202121.0021.0019.9220.5020.437,400
Jul 12, 202121.0021.0021.0021.0020.921,000
Jul 09, 202121.5021.7521.5021.7521.671,300
Jul 08, 202121.0021.0020.8320.8320.75200
Jul 07, 202120.7720.8220.7720.8220.741,200
Jul 06, 202122.9522.9522.5022.5022.42700
Jul 02, 202122.2822.9522.2822.9522.87700
Jul 01, 202122.4523.5020.7720.7720.691,800
Jun 30, 202121.0222.6520.7721.0020.921,100
Jun 29, 202122.5022.5022.5022.5022.42-
Jun 28, 202121.0222.5021.0222.5022.42300
Jun 25, 202122.2422.2422.2422.2422.16-
Jun 24, 202120.8022.2420.8022.2422.16400
Jun 23, 202122.6522.6522.6522.6522.57-
Jun 22, 202122.6522.6522.6522.6522.57200
Jun 21, 202122.5022.5022.5022.5022.42-
Jun 18, 202122.5022.5022.5022.5022.42-
Jun 17, 202122.5022.5022.5022.5022.421,200
Jun 16, 202122.5022.5022.5022.5022.42-
Jun 15, 202120.5022.5020.5022.5022.42200
Jun 14, 202122.5022.5020.9322.3022.22800
Jun 14, 20210.08 Dividend
Jun 11, 202122.0022.5021.0222.5022.34900
Jun 10, 202122.0022.0022.0022.0021.84-
Jun 09, 202122.0022.0022.0022.0021.84-
Jun 08, 202122.0022.5021.5022.0021.843,600
Jun 07, 202122.0022.0022.0022.0021.84-
Jun 04, 202122.0022.0022.0022.0021.84-
Jun 03, 202122.0022.0022.0022.0021.84-
Jun 02, 202122.0022.0021.5022.0021.842,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement