OTC Markets OTCQX - Delayed Quote USD

Meritage Hospitality Group Inc. (MHGU)

Compare
14.76
+0.95
+(6.88%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202514.2514.7613.8114.7614.76300
Jan 30, 202514.2514.5814.2514.5814.581,700
Jan 29, 202514.2514.9014.0014.8614.865,500
Jan 28, 202514.8914.8914.8914.8914.89-
Jan 27, 202514.3414.8914.3414.8914.89300
Jan 24, 202514.2714.8914.2714.8914.89400
Jan 23, 202514.2614.2614.2514.2514.25400
Jan 22, 202514.0014.2714.0014.2514.255,000
Jan 21, 202513.6514.2513.6514.2314.238,500
Jan 17, 202513.6513.6513.6513.6513.65-
Jan 16, 202513.4013.6513.4013.6513.65700
Jan 15, 202513.3513.3513.3513.3513.35-
Jan 14, 202513.3513.3513.3513.3513.35-
Jan 13, 202513.2113.3513.2113.3513.35300
Jan 10, 202513.3813.3813.3813.3813.38300
Jan 8, 202513.3413.5513.2113.3513.351,700
Jan 7, 202513.5013.5013.3413.3413.34600
Jan 6, 202513.6513.6513.5013.5013.501,100
Jan 3, 202513.7113.8813.3413.8813.881,100
Jan 2, 202513.7114.2213.7114.2214.22300
Dec 31, 202414.0014.0014.0014.0014.00-
Dec 30, 202414.0014.0013.9314.0014.003,300
Dec 27, 202414.3014.3014.3014.3014.30-
Dec 26, 202414.3014.3014.3014.3014.30-
Dec 24, 202413.7614.9013.7114.3014.305,700
Dec 23, 202414.5014.5014.5014.5014.50-
Dec 20, 202414.4314.9013.3014.5014.501,600
Dec 19, 202414.3014.5014.3014.5014.501,600
Dec 18, 202414.2614.4713.5514.4714.47700
Dec 17, 202414.8914.8914.8914.8914.89600
Dec 16, 202414.3714.8714.0214.8714.871,700
Dec 13, 202414.1014.8914.1014.8914.89200
Dec 12, 202414.4514.4514.4514.4514.45-
Dec 11, 202414.4514.4514.4514.4514.45-
Dec 10, 202415.0015.0014.3114.4514.452,000
Dec 9, 202415.0015.0014.5114.6114.611,900
Dec 6, 202415.0515.0514.6614.6614.663,400
Dec 5, 202415.0515.0515.0515.0515.05200
Dec 4, 202415.0415.5715.0415.5715.57400
Dec 3, 202415.0215.6415.0215.6115.611,900
Dec 2, 202415.7915.7915.7915.7915.79200
Nov 29, 202415.2615.2615.2615.2615.26-
Nov 27, 202415.4015.4015.2615.2615.26600
Nov 26, 202415.2615.7315.2615.7315.732,100
Nov 25, 202415.4515.4515.4515.4515.45-
Nov 22, 202415.4515.4515.4515.4515.45100
Nov 21, 202415.3215.3215.3215.3215.32-
Nov 20, 202415.3215.3215.3215.3215.32-
Nov 19, 202415.3215.3215.3215.3215.32-
Nov 18, 202415.3215.3215.3215.3215.32-
Nov 15, 202415.3215.3215.3215.3215.32-
Nov 14, 202415.3215.3215.3215.3215.32-
Nov 13, 202415.3215.3215.3215.3215.32-
Nov 12, 202415.3215.3215.3215.3215.32-
Nov 11, 202415.3215.3215.3215.3215.32-
Nov 8, 202415.2615.3215.2615.3215.321,500
Nov 7, 202415.3015.3015.3015.3015.30200
Nov 6, 202415.4215.4215.4115.4115.41600
Nov 5, 202415.7015.7015.7015.7015.70-
Nov 4, 202415.6115.7515.4115.7015.702,300
Nov 1, 202415.7515.7515.4115.4115.411,100
Oct 31, 202415.8015.8015.8015.8015.80-
Oct 30, 202415.4315.8015.4315.8015.80300
Oct 29, 202415.5015.8015.5015.8015.80300
Oct 28, 202415.4215.8015.4215.8015.80200
Oct 25, 202416.0016.0016.0016.0016.00-
Oct 24, 202416.0016.0016.0016.0016.00-
Oct 23, 202416.0016.0016.0016.0016.00-
Oct 22, 202416.0016.0016.0016.0016.00-
Oct 21, 202416.0016.0016.0016.0016.00-
Oct 18, 202416.0016.0016.0016.0016.00-
Oct 17, 202416.0016.0016.0016.0016.00-
Oct 16, 202416.0016.0016.0016.0016.00-
Oct 15, 202416.0016.0016.0016.0016.00-
Oct 14, 202416.0016.0016.0016.0016.00-
Oct 11, 202415.9816.0015.5116.0016.0015,400
Oct 10, 202415.7515.7515.7515.7515.75100
Oct 9, 202415.6615.6615.6615.6615.66-
Oct 8, 202416.0016.0015.6615.6615.661,600
Oct 7, 202416.0016.0016.0016.0016.00-
Oct 4, 202416.0016.0016.0016.0016.00-
Oct 3, 202416.0016.0016.0016.0016.00100
Oct 2, 202416.0016.0016.0016.0016.005,400
Oct 1, 202416.0016.0016.0016.0016.00500
Sep 30, 202415.5116.1015.5116.1016.101,100
Sep 27, 202415.9315.9315.9315.9315.93-
Sep 26, 202415.7015.9315.7015.9315.93500
Sep 25, 202416.3016.3016.3016.3016.30-
Sep 24, 202415.7316.3015.7316.3016.30500
Sep 23, 202416.0016.0016.0016.0016.00100
Sep 20, 202415.7716.7015.7016.0016.004,600
Sep 19, 202415.8016.2515.8016.2516.25200
Sep 18, 202415.8015.8015.8015.8015.80400
Sep 17, 202416.7016.7016.7016.7016.70-
Sep 16, 202416.2316.7016.2316.7016.70200
Sep 13, 202416.2316.4716.2316.4716.47200
Sep 12, 202416.4516.4516.4516.4516.45200
Sep 11, 202416.4516.4516.4516.4516.451,000
Sep 10, 202416.4516.4516.4516.4516.45-
Sep 9, 202415.8016.4515.8016.4516.45200
Sep 6, 202416.3716.3716.3716.3716.37-
Sep 5, 202416.0016.3716.0016.3716.37300
Sep 4, 202416.7416.7416.7416.7416.74-
Sep 3, 202416.7416.7416.7416.7416.74-
Aug 30, 202416.6316.7416.6316.7416.74600
Aug 29, 202416.1116.1116.0116.0116.013,500
Aug 28, 202416.9916.9916.9916.9916.99-
Aug 27, 202416.1516.9916.1516.9916.99300
Aug 26, 202416.2016.8616.2016.8616.86200
Aug 23, 202416.1716.5516.1716.5516.55200
Aug 22, 202416.1616.1616.1616.1616.16500
Aug 21, 202416.1216.1216.1216.1216.12-
Aug 20, 202416.1216.1216.1216.1216.12-
Aug 19, 202416.1216.1216.1216.1216.12-
Aug 16, 202416.1216.1216.1216.1216.12100
Aug 15, 202416.6216.6216.6216.6216.62100
Aug 14, 202416.2516.2516.2516.2516.25200
Aug 13, 202416.2516.2516.1216.1216.12400
Aug 12, 202416.6316.6316.6316.6316.63-
Aug 9, 202416.6316.6316.6316.6316.63200
Aug 8, 202416.8516.8516.2516.2516.25200
Aug 7, 202416.5516.5516.1216.1216.12600
Aug 6, 202416.4017.4616.4017.4617.46600
Aug 5, 202416.5017.8816.5017.4917.49600
Aug 2, 202417.0017.4517.0017.4517.453,800
Aug 1, 202417.0017.0517.0017.0217.02700
Jul 31, 202417.0617.5017.0017.5017.501,900
Jul 30, 202417.2517.8517.2517.8517.85600
Jul 29, 202417.7517.7517.7517.7517.75-
Jul 26, 202417.0117.7517.0117.7517.75300
Jul 25, 202417.4517.4517.4517.4517.45-
Jul 24, 202417.5017.9017.0117.4517.45800
Jul 23, 202416.9917.9016.8317.7517.756,700
Jul 22, 202416.5116.7016.1016.7016.705,100
Jul 19, 202417.8217.9017.8217.9017.90200
Jul 18, 202417.9017.9017.9017.9017.90200
Jul 17, 202417.5017.5017.5017.5017.50-
Jul 16, 202416.2117.9816.2117.5017.503,200
Jul 15, 202417.0017.0017.0017.0017.00200
Jul 12, 202417.9817.9817.9817.9817.98-
Jul 11, 202417.9817.9817.9817.9817.98-
Jul 10, 202416.2217.9816.2217.9817.98400
Jul 9, 202416.2217.9816.2217.9817.98400
Jul 8, 202416.5617.9816.5516.5516.551,200
Jul 5, 202416.6017.6416.6017.6417.64300
Jul 3, 202417.0018.0017.0018.0018.00600
Jul 2, 202416.5517.7016.5517.7017.70600
Jul 1, 202417.0018.0017.0018.0018.001,400
Jun 28, 202416.2116.9716.2116.9716.97400
Jun 27, 202416.2117.0016.2117.0017.00400
Jun 26, 202416.8516.8516.8516.8516.85-
Jun 25, 202416.2616.8516.2616.8516.85300
Jun 24, 202416.4916.9016.4616.9016.90800
Jun 21, 202416.8516.8516.8516.8516.85-
Jun 20, 202416.0316.8516.0316.8516.85900
Jun 18, 202417.0417.2316.6017.2317.231,600
Jun 17, 202416.2517.3014.4617.3017.309,500
Jun 14, 2024 0.06 Dividend
Jun 14, 202417.0817.0817.0017.0617.061,800
Jun 13, 202417.0217.1017.0017.0216.962,400
Jun 12, 202417.0217.0217.0217.0216.96200
Jun 11, 202417.0317.0417.0117.0216.96400
Jun 10, 202417.0117.1417.0117.0116.952,100
Jun 7, 202417.1017.4717.0017.4717.411,100
Jun 6, 202417.2117.4017.1017.1017.04400
Jun 5, 202417.5017.5217.1017.4017.342,300
Jun 4, 202417.5817.9717.5017.5017.441,300
Jun 3, 202417.5217.9817.5217.9817.92400
May 31, 202417.9717.9717.9717.9717.91-
May 30, 202417.6617.9717.5817.9717.91300
May 29, 202418.0018.0018.0018.0017.94100
May 28, 202418.0018.0018.0018.0017.94-
May 24, 202418.0018.0018.0018.0017.94-
May 23, 202417.7418.0017.7418.0017.944,100
May 22, 202417.5017.5017.5017.5017.44600
May 21, 202417.6417.6417.6417.6417.58-
May 20, 202417.5217.7417.5217.6417.58700
May 17, 202418.0018.0018.0018.0017.94-
May 16, 202418.0018.0018.0018.0017.94-
May 15, 202417.9818.0017.5318.0017.94800
May 14, 202417.5217.5217.5217.5217.46500
May 13, 202417.6417.9817.5217.9817.92500
May 10, 202418.5718.5718.5718.5718.50-
May 9, 202418.5718.5718.5718.5718.50-
May 8, 202418.5718.5718.5718.5718.50-
May 7, 202417.5018.5717.5018.5718.50800
May 6, 202418.4318.4318.4318.4318.37-
May 3, 202417.0918.6117.0118.4318.379,300
May 2, 202417.4217.4217.4217.4217.36-
May 1, 202417.0117.4217.0117.4217.361,300
Apr 30, 202417.0217.4417.0217.4417.38500
Apr 29, 202417.6517.6517.5017.5017.441,400
Apr 26, 202417.5617.9817.5017.5017.448,100
Apr 25, 202417.7017.7017.7017.7017.64-
Apr 24, 202417.7017.7017.7017.7017.64-
Apr 23, 202417.6017.7017.5117.7017.64500
Apr 22, 202417.9317.9317.9317.9317.87-
Apr 19, 202417.9317.9317.9317.9317.87-
Apr 18, 202417.5117.9317.5117.9317.87200
Apr 17, 202417.5517.9717.5117.9717.911,500
Apr 16, 202418.5618.5618.5618.5618.49-
Apr 15, 202417.6018.7017.5518.5618.498,000
Apr 12, 202417.6017.6017.6017.6017.54100
Apr 11, 202417.6017.6017.6017.6017.54-
Apr 10, 202417.6017.6017.6017.6017.54200
Apr 9, 202417.7017.7017.7017.7017.64200
Apr 8, 202417.7617.7717.7617.7717.711,100
Apr 5, 202417.7717.7717.7717.7717.711,200
Apr 4, 202417.7717.7717.7717.7717.71100
Apr 3, 202417.7717.7717.7717.7717.711,000
Apr 2, 202417.7717.8817.7717.7717.714,400
Apr 1, 202417.9717.9717.9017.9017.84600
Mar 28, 202417.8017.8017.7017.7817.726,600
Mar 27, 202418.0018.0018.0018.0017.94-
Mar 26, 202418.0118.0918.0018.0017.946,100
Mar 25, 202418.1018.1018.0618.1018.04700
Mar 22, 202418.1018.1018.1018.1018.04-
Mar 21, 202418.0818.1018.0418.1018.041,800
Mar 20, 202418.1018.2018.0118.2018.143,300
Mar 19, 202418.3018.3018.3018.3018.24-
Mar 18, 202418.1318.3018.1318.3018.241,500
Mar 15, 202418.2118.3018.2118.3018.242,100
Mar 14, 202418.3018.3018.2618.2618.206,300
Mar 13, 202418.5018.5018.5018.5018.43-
Mar 12, 202418.5018.5018.3018.5018.43600
Mar 11, 202418.5018.5018.5018.5018.43200
Mar 8, 202418.5018.5018.5018.5018.43-
Mar 7, 202418.5118.5118.5018.5018.439,500
Mar 6, 202418.5718.5718.5718.5718.50200
Mar 5, 202418.6018.6018.5018.5018.43900
Mar 4, 202418.7018.7018.7018.7018.63-
Mar 1, 202418.7018.7018.7018.7018.63-
Feb 29, 202418.7018.7018.7018.7018.63-
Feb 28, 202418.7018.7018.7018.7018.63100
Feb 27, 202418.5118.5618.5118.5618.49300
Feb 26, 202418.7018.7018.5018.5018.43900
Feb 23, 202418.7018.7018.7018.7018.632,000
Feb 22, 202418.7018.7018.7018.7018.634,600
Feb 21, 202418.5018.7018.5018.7018.635,200
Feb 20, 202418.4618.5018.4018.5018.432,600
Feb 16, 202418.6718.6718.6718.6718.60-
Feb 15, 202418.5118.6718.5118.6718.601,000
Feb 14, 202418.7018.7018.7018.7018.63-
Feb 13, 202418.7018.7018.7018.7018.63-
Feb 12, 202418.5218.7018.5118.7018.631,000
Feb 9, 202418.5118.7018.5118.7018.634,200
Feb 8, 202418.0318.6818.0318.6818.61300
Feb 7, 202419.0019.0019.0019.0018.93-
Feb 6, 202418.7519.0017.7819.0018.93400
Feb 5, 202418.6519.0018.6519.0018.93600
Feb 2, 202419.0019.0019.0019.0018.93-
Feb 1, 202419.0019.0019.0019.0018.93-

Related Tickers

VANA.MC Vanadi Coffee SA
0.0188
-6.00%
 
LOCO El Pollo Loco Holdings, Inc.
11.87
-0.42%
 
WEN The Wendy's Company
14.83
-0.40%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.01
-5.80%
 
JACK Jack in the Box Inc.
39.19
-1.63%
 
QSR Restaurant Brands International Inc.
61.54
-1.49%
 
WING Wingstop Inc.
297.90
-2.57%
 
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
 
BROS Dutch Bros Inc.
62.52
-1.11%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%