MHGU - Meritage Hospitality Group Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201917.0017.2517.2517.2517.254,110
Aug 21, 201917.0017.2517.0017.2517.254,100
Aug 20, 201916.7517.0016.7517.0017.004,100
Aug 19, 201916.7016.8016.7016.8016.801,700
Aug 16, 201917.0017.0017.0017.0017.00-
Aug 15, 201916.9517.0016.1017.0017.00100
Aug 14, 201916.9517.0016.1017.0017.002,000
Aug 13, 201916.5216.5216.1116.5016.50700
Aug 12, 201916.2516.8016.2516.8016.80100
Aug 09, 201916.2516.8016.2516.8016.80100
Aug 08, 201916.8016.8016.8016.8016.80-
Aug 07, 201916.2516.8016.2516.8016.80700
Aug 06, 201916.5016.7016.5016.7016.705,700
Aug 05, 201916.6516.8016.3016.8016.80100
Aug 02, 201916.6516.8016.3016.8016.80700
Aug 01, 201916.7616.7616.6916.7516.751,100
Jul 31, 201916.6916.8016.6916.8016.80700
Jul 30, 201917.1017.1016.8016.8016.801,200
Jul 29, 201917.2317.2317.0517.0517.051,000
Jul 26, 201917.0517.0517.0517.0517.05200
Jul 25, 201917.1017.3917.0917.3917.391,000
Jul 24, 201917.3017.3017.0917.2017.201,400
Jul 23, 201917.8517.8517.0917.2017.201,100
Jul 22, 201917.5017.8417.5017.5017.503,000
Jul 19, 201917.1317.7517.0917.7517.75900
Jul 18, 201918.0018.1017.1017.7517.757,300
Jul 17, 201917.9517.9517.9517.9517.95100
Jul 16, 201917.8818.0017.8818.0018.00300
Jul 15, 201917.9017.9517.7517.9517.95900
Jul 12, 201917.9517.9517.3517.7017.70800
Jul 11, 201918.0018.0017.6017.6017.601,200
Jul 10, 201918.3518.4517.9018.4518.451,800
Jul 09, 201918.4018.4018.2518.2518.251,000
Jul 08, 201918.2518.2518.2518.2518.251,000
Jul 05, 201918.2518.2518.2418.2418.24400
Jul 03, 201918.3418.3418.0018.0018.00600
Jul 02, 201918.5018.5018.5018.5018.50300
Jul 01, 201918.5018.5018.2518.2518.251,200
Jun 28, 201918.1818.5017.9018.1818.182,600
Jun 27, 201918.0018.5017.9318.5018.50600
Jun 26, 201918.5018.5018.5018.5018.50700
Jun 25, 201918.0018.0018.0018.0018.004,700
Jun 24, 201918.0018.0018.0018.0018.001,400
Jun 21, 201918.1518.5018.1518.5018.50400
Jun 20, 201918.5018.5018.5018.5018.50100
Jun 19, 201918.0018.5017.8018.5018.505,700
Jun 18, 201918.0018.0018.0018.0018.002,300
Jun 17, 201918.0018.0018.0018.0018.00300
Jun 14, 201917.8017.9617.8017.9617.96400
Jun 13, 201918.0018.2518.0018.2518.25300
Jun 13, 20190.2 Dividend
Jun 12, 201917.9518.0017.5817.9517.752,200
Jun 11, 201918.1018.1018.1018.1017.90-
Jun 10, 201917.2018.1017.2018.1017.90500
Jun 07, 201917.8017.8017.5017.5017.31200
Jun 06, 201917.8017.8017.8017.8017.60-
Jun 05, 201917.8017.8017.8017.8017.60-
Jun 04, 201917.8017.8017.8017.8017.60200
Jun 03, 201917.2017.6017.2017.6017.40300
May 31, 201917.8517.8517.1017.5917.396,000
May 31, 20190.06 Dividend
May 30, 201917.8517.9817.8517.9817.721,800
May 29, 201917.9017.9217.9017.9217.661,400
May 28, 201917.9517.9517.9517.9517.692,600
May 24, 201917.9517.9517.9517.9517.69-
May 23, 201917.9017.9517.9017.9517.69200
May 22, 201918.0018.0017.8918.0017.741,800
May 21, 201917.8518.1317.8518.0017.74900
May 20, 201918.0018.0017.9317.9317.67900
May 17, 201917.8517.8517.8517.8517.59-
May 16, 201917.8517.8517.8517.8517.591,500
May 15, 201917.8517.8517.8517.8517.591,300
May 14, 201917.8317.8517.8017.8517.595,400
May 13, 201917.7917.7917.7917.7917.53100
May 10, 201917.7917.7917.7917.7917.53100
May 09, 201918.4418.4417.7917.7917.53600
May 08, 201917.7018.4417.7018.4418.171,400
May 07, 201918.0018.0018.0018.0017.741,300
May 06, 201917.7517.7517.7517.7517.49100
May 03, 201917.7517.7517.7517.7517.49-
May 02, 201917.6017.7517.6017.7517.49200
May 01, 201918.0018.0018.0018.0017.74-
Apr 30, 201917.7518.2517.7518.0017.741,500
Apr 29, 201918.2518.2518.2518.2517.99200
Apr 26, 201917.9518.1517.8518.1517.893,000
Apr 25, 201917.7517.7517.7517.7517.49400
Apr 24, 201917.6018.0017.6018.0017.741,000
Apr 23, 201917.7017.7017.7017.7017.44500
Apr 22, 201917.6017.6517.6017.6517.40900
Apr 18, 201918.2518.2518.2518.2517.99100
Apr 17, 201917.7018.3017.6518.3018.04800
Apr 16, 201918.1018.4517.5018.4518.181,400
Apr 15, 201917.1017.1017.1017.1016.85200
Apr 12, 201918.5018.5017.2517.9917.732,800
Apr 11, 201918.0018.4517.9917.9917.73700
Apr 10, 201918.5018.5018.5018.5018.23-
Apr 09, 201916.7618.5016.7618.5018.237,400
Apr 08, 201917.5019.2516.7517.4817.2314,000
Apr 05, 201916.7517.0316.6516.8516.6157,100
Apr 04, 201916.9017.0216.9017.0216.771,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...