MERITAGE HOSPTLTY GRP INC Historical Stock Prices

MHGU 
$5.25
*  
unch
unch
Get MHGU Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading MHGU now


Community Rating:
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  5.25 0
12/18/2014 5.25 5.25 5.25 5.25 00
12/17/2014 5.25 5.25 5.25 5.25 00
12/16/2014 5.25 5.25 5.25 5.25 00
12/15/2014 5.25 5.25 5.25 5.25 00
12/12/2014 4.95 5.25 4.95 5.25 2,810
12/11/2014 5.25 5.25 5.25 5.25 00
12/10/2014 5.25 5.25 5.25 5.25 00
12/09/2014 5.25 5.25 5.25 5.25 500
12/08/2014 5.25 5.25 5.25 5.25 00
12/05/2014 5.25 5.25 5.25 5.25 00
12/04/2014 5.25 5.25 5.25 5.25 200
12/03/2014 5.02 5.16 5.02 5.02 8,050
12/02/2014 5.12 5.15 5.12 5.15 900
12/01/2014 5.2 5.2 5.2 5.2 00
11/28/2014 5.2 5.2 5.2 5.2 00
11/26/2014 5.2 5.2 5.2 5.2 00
11/25/2014 5.2 5.2 5.2 5.2 100
11/24/2014 5.25 5.25 5.25 5.25 00
11/21/2014 5.25 5.25 5.25 5.25 00
11/20/2014 5.25 5.25 5.25 5.25 125
11/19/2014 5.25 5.25 5.25 5.25 00
11/18/2014 5.25 5.25 5.25 5.25 00
11/17/2014 4.95 5.25 4.95 5.25 2,100
11/14/2014 5.25 5.25 5.25 5.25 00
11/13/2014 5.25 5.25 5.25 5.25 00
11/12/2014 5.25 5.25 5.25 5.25 500
11/11/2014 5.45 5.45 5.45 5.45 00
11/10/2014 4.85 5.45 4.85 5.45 6,595
11/07/2014 5.12 5.12 5 5 15,105
11/06/2014 5.1 5.1 5.1 5.1 00
11/05/2014 5.05 5.12 5.05 5.1 1,320
11/04/2014 5.1 5.1 5.1 5.1 7,500
11/03/2014 5.05 5.05 5.05 5.05 00
10/31/2014 5.05 5.05 5.05 5.05 00
10/30/2014 5.12 5.12 5.05 5.05 5,800
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
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?