Meritage Hospitality Group Inc. (MHGU)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.09 | 18.60 | 17.01 | 18.43 | 18.43 | 9,277 |
| 02 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 01 May 2024 | 17.01 | 17.42 | 17.01 | 17.42 | 17.42 | 1,300 |
| 30 Apr 2024 | 17.02 | 17.44 | 17.02 | 17.44 | 17.44 | 500 |
| 29 Apr 2024 | 17.65 | 17.65 | 17.50 | 17.50 | 17.50 | 1,400 |
| 26 Apr 2024 | 17.56 | 17.98 | 17.50 | 17.50 | 17.50 | 8,100 |
| 25 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 24 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 23 Apr 2024 | 17.60 | 17.70 | 17.51 | 17.70 | 17.70 | 500 |
| 22 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 19 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 18 Apr 2024 | 17.51 | 17.93 | 17.51 | 17.93 | 17.93 | 200 |
| 17 Apr 2024 | 17.55 | 17.97 | 17.51 | 17.97 | 17.97 | 1,500 |
| 16 Apr 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 15 Apr 2024 | 17.60 | 18.70 | 17.55 | 18.56 | 18.56 | 8,000 |
| 12 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 100 |
| 11 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 10 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 200 |
| 09 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 200 |
| 08 Apr 2024 | 17.76 | 17.77 | 17.76 | 17.77 | 17.77 | 1,100 |
| 05 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1,200 |
| 04 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 100 |
| 03 Apr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1,000 |
| 02 Apr 2024 | 17.77 | 17.88 | 17.77 | 17.77 | 17.77 | 4,400 |
| 01 Apr 2024 | 17.97 | 17.97 | 17.90 | 17.90 | 17.90 | 600 |
| 28 Mar 2024 | 17.80 | 17.80 | 17.70 | 17.78 | 17.78 | 6,600 |
| 27 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 26 Mar 2024 | 18.01 | 18.09 | 18.00 | 18.00 | 18.00 | 6,100 |
| 25 Mar 2024 | 18.10 | 18.10 | 18.06 | 18.10 | 18.10 | 700 |
| 22 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 21 Mar 2024 | 18.08 | 18.10 | 18.04 | 18.10 | 18.10 | 1,800 |
| 20 Mar 2024 | 18.10 | 18.20 | 18.01 | 18.20 | 18.20 | 3,300 |
| 19 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 18 Mar 2024 | 18.13 | 18.30 | 18.13 | 18.30 | 18.30 | 1,500 |
| 15 Mar 2024 | 18.21 | 18.30 | 18.21 | 18.30 | 18.30 | 2,100 |
| 14 Mar 2024 | 18.30 | 18.30 | 18.26 | 18.26 | 18.26 | 6,300 |
| 13 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 12 Mar 2024 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | 600 |
| 11 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 200 |
| 08 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 07 Mar 2024 | 18.51 | 18.51 | 18.50 | 18.50 | 18.50 | 9,500 |
| 06 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 200 |
| 05 Mar 2024 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 900 |
| 04 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 01 Mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 29 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 28 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 100 |
| 27 Feb 2024 | 18.51 | 18.56 | 18.51 | 18.56 | 18.56 | 300 |
| 26 Feb 2024 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 900 |
| 23 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2,000 |
| 22 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4,600 |
| 21 Feb 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 5,200 |
| 20 Feb 2024 | 18.46 | 18.50 | 18.40 | 18.50 | 18.50 | 2,600 |
| 16 Feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 15 Feb 2024 | 18.51 | 18.67 | 18.51 | 18.67 | 18.67 | 1,000 |
| 14 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 13 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 12 Feb 2024 | 18.52 | 18.70 | 18.51 | 18.70 | 18.70 | 1,000 |
| 09 Feb 2024 | 18.51 | 18.70 | 18.51 | 18.70 | 18.70 | 4,200 |
| 08 Feb 2024 | 18.03 | 18.68 | 18.03 | 18.68 | 18.68 | 300 |
| 07 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 06 Feb 2024 | 18.75 | 19.00 | 17.78 | 19.00 | 19.00 | 400 |
| 05 Feb 2024 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | 600 |
| 02 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 01 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 31 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 30 Jan 2024 | 18.65 | 19.00 | 18.65 | 18.65 | 18.65 | 800 |
| 29 Jan 2024 | 17.78 | 19.00 | 17.78 | 19.00 | 19.00 | 500 |
| 26 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 24 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
| 23 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
| 22 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 Jan 2024 | 17.78 | 19.00 | 17.78 | 19.00 | 19.00 | 200 |
| 18 Jan 2024 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | 1,100 |
| 17 Jan 2024 | 18.19 | 18.93 | 17.76 | 18.93 | 18.93 | 900 |
| 16 Jan 2024 | 18.00 | 18.98 | 18.00 | 18.98 | 18.98 | 2,600 |
| 12 Jan 2024 | 19.28 | 19.45 | 19.28 | 19.45 | 19.45 | 1,000 |
| 11 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 10 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 100 |
| 09 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 08 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 05 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 04 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 03 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 100 |
| 02 Jan 2024 | 17.79 | 19.28 | 17.02 | 19.23 | 19.23 | 3,700 |
| 29 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 28 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 27 Dec 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 200 |
| 26 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 22 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 21 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 100 |
| 20 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 19 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 18 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 15 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 14 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 14 Dec 2023 | 0.06 Dividend | |||||
| 13 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.14 | - |
| 12 Dec 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.14 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.