Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

MTY Food Group Inc. (MTYFF)

28.90
0.00
(0.00%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202528.9028.9028.9028.9028.90-
Apr 22, 202528.9028.9028.9028.9028.90-
Apr 21, 202528.9028.9028.9028.9028.90-
Apr 17, 202529.2929.2928.9028.9028.902,400
Apr 16, 202528.0928.0928.0928.0928.09-
Apr 15, 202528.0928.0928.0928.0928.09400
Apr 14, 202528.2828.2828.2828.2828.28-
Apr 11, 202528.2828.2828.2828.2828.2810,400
Apr 10, 202527.7827.7827.7827.7827.782,600
Apr 9, 202527.5827.5827.5827.5827.58-
Apr 8, 202527.5827.5827.5827.5827.583,300
Apr 7, 202527.0127.5027.0127.5027.502,900
Apr 4, 202527.8027.8027.0527.0527.053,900
Apr 3, 202529.3029.3029.3029.3029.30-
Apr 2, 202529.3029.3029.3029.3029.30100
Apr 1, 202528.3628.3628.3628.3628.36-
Mar 31, 202528.0628.3628.0028.3628.36800
Mar 28, 202528.7128.7128.5128.5128.51800
Mar 27, 202529.9529.9529.9529.9529.95-
Mar 26, 202529.9529.9529.9529.9529.95-
Mar 25, 202529.9529.9529.9529.9529.95-
Mar 24, 202529.6029.9529.6029.9529.95500
Mar 21, 202529.6829.6829.6829.6829.68-
Mar 20, 202529.6829.6829.6829.6829.68-
Mar 19, 202529.6829.6829.6829.6829.683,400
Mar 18, 202528.7928.7928.7928.7928.794,000
Mar 17, 202528.0028.0028.0028.0028.00-
Mar 14, 202528.0028.0028.0028.0028.004,400
Mar 13, 202528.7128.7128.7128.7128.715,400
Mar 12, 202529.3629.3629.3629.3629.36-
Mar 11, 202528.9129.3628.8029.3629.361,800
Mar 10, 202530.2530.2530.2530.2530.252,400
Mar 7, 202531.1031.1031.1031.1031.104,700
Mar 6, 202531.0131.1931.0131.1931.194,200
Mar 5, 202530.5730.5730.5730.5730.57-
Mar 4, 202529.7330.5729.7330.5730.572,800
Mar 3, 202530.9830.9830.9830.9830.989,400
Feb 28, 202530.3430.5130.1230.5130.516,500
Feb 27, 202529.9229.9329.9229.9329.934,100
Feb 26, 202530.1930.2130.1930.2130.211,100
Feb 25, 202529.8029.8028.9928.9928.995,000
Feb 24, 202529.8029.8029.8029.8029.807,000
Feb 21, 202531.0431.0429.9129.9129.913,100
Feb 20, 202531.2131.2131.2131.2131.21-
Feb 19, 202531.2131.2131.2131.2131.21-
Feb 18, 202531.2131.2131.2131.2131.21-
Feb 14, 202532.7032.7031.2131.2131.2122,600
Feb 13, 202535.0035.0035.0035.0035.002,000
Feb 12, 202535.0235.0235.0035.0035.002,600
Feb 11, 202534.4034.4034.4034.4034.40800
Feb 10, 202534.5534.5534.5534.5534.552,200
Feb 7, 202534.0034.0033.8033.8033.801,600
Feb 6, 202533.8033.8033.8033.8033.80-
Feb 5, 202533.7233.9633.7233.8033.801,500
Feb 4, 202533.6533.6533.6533.6533.65-
Feb 3, 202533.3633.6533.3633.6533.65300
Jan 31, 202536.0036.0036.0036.0036.00-
Jan 30, 202536.0036.0036.0036.0036.00-
Jan 29, 202536.0036.0036.0036.0036.00-
Jan 28, 202535.7536.0035.7536.0036.004,300
Jan 27, 202535.5035.5035.5035.5035.50-
Jan 24, 202535.5035.5035.5035.5035.504,900
Jan 23, 202534.6235.5034.6235.5035.505,500
Jan 22, 202534.8334.9634.8334.9634.963,900
Jan 21, 202533.7733.7733.7733.7733.779,400
Jan 17, 202531.4331.4331.4331.4331.432,200
Jan 16, 202531.0931.0931.0931.0931.09-
Jan 15, 202531.0931.0931.0931.0931.096,000
Jan 14, 202529.5129.5129.5129.5129.511,200
Jan 13, 202530.6530.6530.6130.6130.61800
Jan 10, 202531.7331.7331.7331.7331.73-
Jan 8, 202531.8631.8631.7331.7331.731,900
Jan 7, 202532.9432.9432.4132.4132.412,400
Jan 6, 202531.8431.8431.8431.8431.84-
Jan 3, 202531.8431.8431.8431.8431.842,100
Jan 2, 202532.2832.3231.7431.7431.744,100
Dec 31, 202432.8532.8532.8532.8532.85-
Dec 30, 202432.8532.8532.8532.8532.85-
Dec 27, 202432.8532.8532.8532.8532.85-
Dec 26, 202432.8532.8532.8532.8532.85200
Dec 24, 202432.5132.5332.5132.5332.531,800
Dec 23, 202432.2732.2732.2732.2732.27-
Dec 20, 202432.2732.2732.2732.2732.27-
Dec 19, 202432.0032.3831.8632.2732.274,600
Dec 18, 202433.4333.4332.3832.3832.386,300
Dec 17, 202433.2433.2433.2433.2433.24300
Dec 16, 202433.4733.4733.4733.4733.47-
Dec 13, 202433.4733.4733.4733.4733.471,300
Dec 12, 202434.2534.2534.2534.2534.25-
Dec 11, 202434.2534.2534.2534.2534.25-
Dec 10, 202434.2534.2534.2534.2534.252,000
Dec 9, 202434.5534.5534.5534.5534.553,900
Dec 6, 202434.1434.1434.1434.1434.14-
Dec 5, 202434.1434.1434.1434.1434.14-
Dec 4, 202434.0634.1434.0234.1434.145,300
Dec 3, 202434.1734.1734.1734.1734.171,500
Dec 2, 202434.3234.3534.3234.3534.351,900
Nov 29, 202433.4033.4033.4033.4033.40-
Nov 27, 202433.4033.4033.4033.4033.40-
Nov 26, 202433.4033.4033.4033.4033.402,100
Nov 25, 202433.1133.1133.1133.1133.11-
Nov 22, 202432.8433.1132.8433.1133.116,200
Nov 21, 202431.7731.7731.7731.7731.77-
Nov 20, 202431.7031.8231.7031.7731.773,200
Nov 19, 202432.4832.4832.4832.4832.48500
Nov 18, 202433.0833.0833.0833.0833.08500
Nov 15, 202432.7532.7532.7532.7532.753,400
Nov 14, 202433.3233.5033.3233.5033.50700
Nov 13, 202433.9733.9733.9733.9733.97-
Nov 12, 202433.9733.9733.9733.9733.97-
Nov 11, 202433.9733.9733.9733.9733.97-
Nov 8, 202433.9733.9733.9733.9733.973,700
Nov 7, 202434.5334.5334.5334.5334.536,100
Nov 6, 202433.0833.0833.0833.0833.08-
Nov 5, 2024 0.201 Dividend
Nov 5, 202433.0833.0833.0833.0833.08-
Nov 4, 202432.7533.0832.7533.0832.886,700
Nov 1, 202432.0032.0032.0032.0031.81-
Oct 31, 202432.0032.0032.0032.0031.815,300
Oct 30, 202433.9733.9733.9733.9733.76-
Oct 29, 202433.9733.9733.9733.9733.76-
Oct 28, 202433.9733.9733.9733.9733.76-
Oct 25, 202433.9733.9733.9733.9733.76-
Oct 24, 202433.9733.9733.9733.9733.76-
Oct 23, 202433.9733.9733.9733.9733.76-
Oct 22, 202433.9733.9733.9733.9733.762,100
Oct 21, 202433.9533.9533.0033.0032.805,600
Oct 18, 202433.7134.1232.8833.5933.399,500
Oct 17, 202434.0134.0134.0034.0033.7912,100
Oct 16, 202434.3134.3134.3134.3134.1110,200
Oct 15, 202437.1137.1137.1137.1136.8813,200
Oct 14, 202437.1137.1137.1137.1136.88300
Oct 11, 202433.5033.8932.9133.8933.686,900
Oct 10, 202433.9033.9033.9033.9033.691,000
Oct 9, 202434.8734.8734.8734.8734.663,900
Oct 8, 202434.8734.8734.8734.8734.664,000
Oct 7, 202434.8734.8734.8734.8734.668,100
Oct 4, 202434.5034.8734.5034.8734.666,000
Oct 3, 202434.6734.6734.6734.6734.463,400
Oct 2, 202434.6734.6734.6734.6734.467,300
Oct 1, 202434.0034.0034.0034.0033.798,000
Sep 30, 202434.0434.0434.0434.0433.83-
Sep 27, 202433.8834.1033.8834.0433.83900
Sep 26, 202432.4432.4432.4432.4432.24-
Sep 25, 202432.4432.4432.4432.4432.24-
Sep 24, 202432.4432.4432.4432.4432.241,000
Sep 23, 202432.4432.4432.4432.4432.24-
Sep 20, 202432.4432.4432.4432.4432.24-
Sep 19, 202432.3832.4432.2532.4432.244,600
Sep 18, 202431.0031.0031.0031.0030.81-
Sep 17, 202431.0031.0031.0031.0030.81300
Sep 16, 202431.1031.1031.0031.0030.81900
Sep 13, 202431.3531.3531.3531.3531.16200
Sep 12, 202430.9630.9630.9630.9630.77600
Sep 11, 202430.7530.7530.7530.7530.56100
Sep 10, 202430.0030.0029.8129.8129.63300
Sep 9, 202431.1031.1031.1031.1030.91200
Sep 6, 202431.4031.4031.4031.4031.21-
Sep 5, 202431.4031.4031.4031.4031.21-
Sep 4, 202431.4831.4831.4031.4031.21300
Sep 3, 202431.5731.5731.5731.5731.38-
Aug 30, 202431.3231.5731.3131.5731.38800
Aug 29, 202433.2533.2533.2533.2533.05-
Aug 28, 202433.2533.2533.2533.2533.05-
Aug 27, 202433.2533.2533.2533.2533.05-
Aug 26, 202433.2433.2533.2433.2533.05300
Aug 23, 202432.9932.9932.9932.9932.78200
Aug 22, 202432.4932.4932.4932.4932.29200
Aug 21, 202432.8732.8732.8732.8732.67200
Aug 20, 202432.3032.4032.3032.4032.20700
Aug 19, 202432.1532.1532.1532.1531.96100
Aug 16, 202432.1532.1532.1532.1531.96-
Aug 15, 202432.1532.1532.1532.1531.96-
Aug 14, 202432.1532.1532.1532.1531.96200
Aug 13, 202431.9831.9831.9831.9831.79200
Aug 12, 202431.9831.9831.9831.9831.79-
Aug 9, 202431.9831.9831.9831.9831.791,000
Aug 8, 202431.5331.7531.5331.5631.372,500
Aug 7, 202431.4831.5131.4831.5131.322,400
Aug 6, 202431.7531.7531.7531.7531.56200
Aug 5, 202430.0030.0030.0030.0029.82400
Aug 2, 2024 0.202 Dividend
Aug 2, 202431.2231.2230.9031.2231.031,700
Aug 1, 202432.4332.4332.4332.4332.03200
Jul 31, 202433.5633.5633.5633.5633.15-
Jul 30, 202433.5633.5633.5633.5633.15-
Jul 29, 202433.5633.5633.5633.5633.15-
Jul 26, 202433.5633.5633.5633.5633.15-
Jul 25, 202433.5633.5633.5633.5633.15-
Jul 24, 202433.5633.5633.5633.5633.15300
Jul 23, 202434.0634.0633.9434.0033.582,600
Jul 22, 202433.7533.7533.7533.7533.34-
Jul 19, 202433.7733.7733.7533.7533.34200
Jul 18, 202436.3636.3636.3636.3635.91-
Jul 17, 202436.3636.3636.3636.3635.91-
Jul 16, 202436.3636.3636.3636.3635.91200
Jul 15, 202434.4234.4234.4234.4233.99-
Jul 12, 202434.4234.4234.4234.4233.99300
Jul 11, 202434.0034.8233.8034.8234.39900
Jul 10, 202430.7831.3030.7831.1830.801,700
Jul 9, 202431.2231.2231.2031.2030.82600
Jul 8, 202432.0032.0531.8131.9031.511,300
Jul 5, 202432.6032.6032.0032.0031.611,700
Jul 3, 202435.0235.0232.5233.4533.042,100
Jul 2, 202432.9133.0032.4133.0032.601,500
Jul 1, 202433.0033.0033.0033.0032.60300
Jun 28, 202432.7232.7432.7032.7432.342,600
Jun 27, 202432.0432.0432.0032.0031.61300
Jun 26, 202432.3432.3432.3432.3431.95-
Jun 25, 202432.3932.3932.3432.3431.95500
Jun 24, 202432.1132.1132.1132.1131.72400
Jun 21, 202432.0032.0032.0032.0031.61-
Jun 20, 202432.0032.0032.0032.0031.61100
Jun 18, 202432.7732.7732.7732.7732.37400
Jun 17, 202432.9932.9932.9932.9932.59-
Jun 14, 202432.9932.9932.9932.9932.59-
Jun 13, 202432.9932.9932.9932.9932.59-
Jun 12, 202433.5033.5032.9932.9932.591,100
Jun 11, 202432.5432.5432.5432.5432.14-
Jun 10, 202432.5432.5432.5432.5432.143,200
Jun 7, 202432.5432.5432.5432.5432.148,600
Jun 6, 202432.5432.5432.5432.5432.145,700
Jun 5, 202432.5432.5432.5432.5432.149,800
Jun 4, 202432.5932.5932.5432.5432.145,900
Jun 3, 202431.8631.8631.8631.8631.475,100
May 31, 202431.8631.8631.8631.8631.472,700
May 30, 202431.8631.8631.8631.8631.471,900
May 29, 202431.8931.8931.7831.7831.393,500
May 28, 202432.0532.0632.0532.0631.663,300
May 24, 202432.3732.7132.3732.7132.31500
May 23, 202432.5032.5032.5032.5032.103,200
May 22, 202433.1133.1133.1133.1132.70900
May 21, 202433.5733.5733.5733.5733.16900
May 20, 202433.5733.5733.5733.5733.16-
May 17, 202433.4233.5733.4233.5733.161,800
May 16, 202434.3634.3634.3634.3633.943,600
May 15, 202434.3634.3634.3634.3633.945,500
May 14, 202434.3634.3634.3634.3633.945,300
May 13, 202434.3234.3634.1934.3633.945,000
May 10, 202434.7734.7734.7734.7734.342,100
May 9, 202434.7734.7734.7734.7734.34-
May 8, 202434.7734.7734.7734.7734.342,000
May 7, 202435.4835.4835.4835.4835.04300
May 6, 202435.4835.4835.4835.4835.041,800
May 3, 202435.8035.8035.4835.4835.048,400
May 2, 2024 0.204 Dividend
May 2, 202435.9235.9235.9235.9235.482,700
May 1, 202435.9235.9235.9235.9235.27-
Apr 30, 202435.9235.9235.9235.9235.271,200
Apr 29, 202435.9235.9235.9235.9235.27-
Apr 26, 202435.4435.9235.4435.9235.271,700
Apr 25, 202433.5033.5033.5033.5032.90600
Apr 24, 202433.5033.5033.5033.5032.90400

Related Tickers

PZRIF Pizza Pizza Royalty Corp.
9.98
0.00%
 
RICK RCI Hospitality Holdings, Inc.
39.51
+0.36%
 
QSR.TO Restaurant Brands International Inc.
87.02
-1.44%
 
QSR Restaurant Brands International Inc.
62.70
-1.83%
 
LKNCY Luckin Coffee Inc.
33.27
+0.12%
 
TXRH Texas Roadhouse, Inc.
163.41
+0.28%
 
SG Sweetgreen, Inc.
18.45
+7.45%
 
MCD McDonald's Corporation
318.48
-0.19%
 
CAVA CAVA Group, Inc.
86.45
+6.33%
 
SBUX Starbucks Corporation
82.81
+1.30%