MERITAGE HOSPTLTY GRP INC Historical Stock Prices

MHGU 
8.950000
*  
unch
unch
Get MHGU Alerts
*Delayed - data as of Jul. 30, 2015 14:23 ET  -  Find a broker to begin trading MHGU now


Community Rating:
View:    MHGU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:23 N/A N/A N/A  9 0
07/29/2015 9.1 9.1 8.76 9 9,989
07/28/2015 8.95 8.95 8.95 8.95 1,799
07/27/2015 8.81 9.9 8.8 9.1 2,839
07/24/2015 9.05 9.15 9.05 9.15 4,300
07/23/2015 8.85 9.1 8.85 9.1 3,270
07/22/2015 8.85 8.85 8.85 8.85 00
07/21/2015 8.85 8.85 8.85 8.85 4,649
07/20/2015 8.78 8.78 8.77 8.77 5,300
07/17/2015 8.85 8.85 8.85 8.85 200
07/16/2015 8.832 8.832 8.75 8.75 1,000
07/15/2015 8.77 8.85 8.6 8.8 8,266
07/14/2015 8.5 9.15 8.39 8.76 25,032
07/13/2015 8.24 8.24 8.07 8.07 480
07/10/2015 8.2 8.2 8.2 8.2 3,151
07/09/2015 8.19 8.19 8.19 8.19 100
07/08/2015 8.19 8.19 8 8 3,300
07/07/2015 8.154 8.154 8.05 8.05 550
07/06/2015 8.25 8.25 8.19 8.19 2,933
07/02/2015 8.2 8.25 8.2 8.25 720
07/01/2015 8.21 8.21 8.21 8.21 3,901
06/30/2015 8.23 8.25 8.2179 8.24 11,099
06/29/2015 8.28 8.28 8.15 8.25 11,500
06/26/2015 8.4 8.4 8.4 8.4 00
06/25/2015 8.2 8.4 8.2 8.4 5,525
06/24/2015 8.3 8.3 8.2 8.2 2,000
06/23/2015 8.4 8.4 8.4 8.4 00
06/22/2015 8.5 8.5 8.4 8.4 614
06/19/2015 8.5 8.5 8.5 8.5 500
06/18/2015 8.46 8.5 8.46 8.5 2,400
06/17/2015 8.5 8.5 8.5 8.5 1,562
06/16/2015 8.45 8.5 8.45 8.5 2,400
06/15/2015 8.34 8.34 8.3 8.3 496
06/12/2015 8.5 8.5 8.5 8.5 00
06/11/2015 8.4 8.5 8.4 8.5 1,000
06/10/2015 8.5 8.5 8.5 8.5 538
06/09/2015 8.5 8.5 8.5 8.5 150
06/08/2015 8.53 8.53 8.27 8.5 2,830
06/05/2015 8.42 8.6 8.05 8.6 1,400
06/04/2015 8.54 8.6 8.4 8.6 1,400
06/03/2015 8.41 8.5 8.36 8.37 4,850
06/02/2015 8.36 8.4 8.36 8.4 600
06/01/2015 7.95 8.5 7.7 8.46 13,231
05/29/2015 7.95 7.95 7.51 7.9 15,735
05/28/2015 7.4 7.4 7.4 7.4 6,016
05/27/2015 7.4 7.4 7.395 7.4 3,050
05/26/2015 7.25 7.4 7.25 7.4 5,000
05/22/2015 7.25 7.25 7.25 7.25 00
05/21/2015 7.225 7.25 7.225 7.25 6,785
05/20/2015 7.11 7.15 7.11 7.15 1,775
05/19/2015 7.005 7.11 6.99 7.11 775
05/18/2015 7.07 7.07 7.07 7.07 00
05/15/2015 7.07 7.07 7.07 7.07 200
05/14/2015 6.96 6.96 6.96 6.96 100
05/13/2015 7.05 7.1 6.964 7 6,780
05/12/2015 6.95 7.1 6.95 7 11,771
05/11/2015 6.65 7 6.65 7 1,080
05/08/2015 7 7.15 7 7.15 12,800
05/07/2015 6.74 7 6.7 7 2,385
05/06/2015 7.05 7.15 7.05 7.15 1,650
05/05/2015 6.75 7 6.75 7 397
05/04/2015 6.55 6.6 6.52 6.6 1,500
05/01/2015 6.6 7 6.56 7 7,400
04/30/2015 6.99 6.99 6.99 6.99 350
04/29/2015 6.56 6.56 6.56 6.56 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?