Meritage Hospitality Group Inc. Historical Stock Prices

MHGU 
$5.05
*  
unch
unch
Get MHGU Alerts
*Delayed - data as of Oct. 30, 2014 10:23 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
10:23 N/A N/A N/A  5.05 0
10/29/2014 5.025 5.05 5.025 5.05 700
10/28/2014 5.12 5.12 5 5.1 6,700
10/27/2014 5 5 5 5 200
10/24/2014 5.06 5.06 5.06 5.06 00
10/23/2014 5.12 5.12 5 5.06 10,270
10/22/2014 5 5 5 5 543
10/21/2014 4.85 5.12 4.85 5.12 301
10/20/2014 4.85 5.12 4.8 5.12 2,593
10/17/2014 5.02 5.12 4.8 4.8 3,015
10/16/2014 5.028 5.028 5 5 1,100
10/15/2014 5.1 5.12 5.02 5.1 1,520
10/14/2014 5.1 5.1 5.1 5.1 00
10/13/2014 5.1 5.1 5.1 5.1 00
10/10/2014 5 5.1 5 5.1 550
10/09/2014 5.1 5.1 5.1 5.1 00
10/08/2014 5.1 5.1 5.1 5.1 00
10/07/2014 5.1 5.1 5.1 5.1 00
10/06/2014 5.1 5.1 5.1 5.1 310
10/03/2014 5.11 5.12 5.1 5.1 4,800
10/02/2014 5.19 5.19 5.07 5.12 6,940
10/01/2014 5.19 5.19 5.19 5.19 00
09/30/2014 5.19 5.19 5.19 5.19 100
09/29/2014 5.094 5.094 5.07 5.07 290
09/26/2014 5.19 5.19 5.19 5.19 00
09/25/2014 5.11 5.19 5.06 5.19 900
09/24/2014 5.19 5.19 5.19 5.19 00
09/23/2014 5.19 5.19 5.19 5.19 00
09/22/2014 5.076 5.19 5.06 5.19 1,280
09/19/2014 5.16 5.16 5.06 5.14 2,984
09/18/2014 5.178 5.234 5.17 5.17 715
09/17/2014 5.23 5.23 5.23 5.23 00
09/16/2014 5.23 5.23 5.23 5.23 100
09/15/2014 5.15 5.15 5.13 5.15 2,600
09/12/2014 5.19 5.73 5.19 5.25 2,948
09/11/2014 5.18 5.18 5.18 5.18 00
09/10/2014 5.17 5.18 5.17 5.18 300
09/09/2014 5.18 5.18 5.18 5.18 00
09/08/2014 5.06 5.18 5.06 5.18 15,496
09/05/2014 5.12 5.15 5.12 5.15 700
09/04/2014 5.13 5.38 5.13 5.2 900
09/03/2014 5.29 5.29 5.29 5.29 00
09/02/2014 5.29 5.29 5.15 5.29 685
08/29/2014 5.44 5.44 5.29 5.29 300
08/28/2014 5 5.45 5 5.08 23,822
08/27/2014 5 5 5 5 3,020
08/26/2014 5.09 5.1 5.09 5.1 1,100
08/25/2014 5.2 5.2 5.2 5.2 00
08/22/2014 5.2 5.2 5.2 5.2 00
08/21/2014 5.2 5.2 5.2 5.2 232
08/20/2014 5 5.19 5 5 4,270
08/19/2014 5.09 5.2 5.09 5.2 400
08/18/2014 5.01 5.01 4.91 4.95 12,380
08/15/2014 5.1 5.1 5.1 5.1 400
08/14/2014 5.2 5.2 5.2 5.2 00
08/13/2014 5 5.2 5 5.2 540
08/12/2014 5.02 5.02 5.02 5.02 400
08/11/2014 5.019 5.2 5 5.2 1,550
08/08/2014 5.2 5.2 5.2 5.2 00
08/07/2014 4.9 5.2 4.89 5.2 1,169
08/06/2014 4.84 4.9 4.84 4.9 1,240
08/05/2014 5.09 5.09 5.05 5.05 2,310
08/04/2014 5.01 5.01 5.01 5.01 00
08/01/2014 5.028 5.028 5.01 5.01 600
07/31/2014 5.15 5.15 5.15 5.15 00
07/30/2014 5.15 5.15 5.15 5.15 00
07/29/2014 5.15 5.15 5.15 5.15 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?