Meritage Hospitality Group Inc New (QX) (MHGU)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -1.41712877388 | 16.23 | 16.7 | 15.7 | 1336 | 16.02148072 | CS |
| 4 | -0.2 | -1.23456790123 | 16.2 | 16.99 | 15.7 | 907 | 16.16030554 | CS |
| 12 | -1 | -5.88235294118 | 17 | 18 | 15.7 | 1021 | 17.01910258 | CS |
| 26 | -2.1 | -11.6022099448 | 18.1 | 18.6975 | 14.46 | 1480 | 17.50531199 | CS |
| 52 | -3.2 | -16.6666666667 | 19.2 | 21.3 | 14.46 | 1531 | 18.03893588 | CS |
| 156 | -5.2 | -24.5283018868 | 21.2 | 22.7 | 14.46 | 1365 | 19.24949429 | CS |
| 260 | -0.2 | -1.23456790123 | 16.2 | 33.75 | 9 | 1960 | 17.21377215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 16 | 0 | 0.00 | 16 | 16 | 16 | 100 |
| 1726867200 | 16 | -0.25 | -1.54 | 15.77 | 16.7 | 15.7 | 4559 |
| 1726781220 | 16.25 | 0.45 | 2.85 | 15.8 | 16.25 | 15.8 | 201 |
| 1726694460 | 15.8 | -0.9 | -5.39 | 15.8 | 15.8 | 15.8 | 381 |
| 1726608120 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1726521720 | 16.7 | 0.23 | 1.43 | 16.23 | 16.7 | 16.23 | 201 |
| 1726262940 | 16.465 | 0.02 | 0.09 | 16.23 | 16.465 | 16.23 | 210 |
| 1726176540 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 200 |
| 1726090140 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 1001 |
| 1726003560 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1725917160 | 16.45 | 0.08 | 0.48 | 15.8 | 16.45 | 15.8 | 248 |
| 1725657840 | 16.372 | 0 | 0.00 | 16.372 | 16.372 | 16.372 | 0 |
| 1725571440 | 16.372 | -0.37 | -2.20 | 16 | 16.372 | 16 | 261 |
| 1725485340 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1725398940 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1725053340 | 16.739999 | 0.73 | 4.56 | 16.627199 | 16.739999 | 16.627199 | 551 |
| 1724966400 | 16.01 | -0.98 | -5.77 | 16.11 | 16.11 | 16.01 | 3457 |
| 1724880480 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1724794080 | 16.99 | 0.13 | 0.77 | 16.149999 | 16.99 | 16.149999 | 305 |
| 1724707740 | 16.86 | 0.31 | 1.90 | 16.2 | 16.86 | 16.2 | 214 |
| 1724448480 | 16.545 | 0.39 | 2.38 | 16.17 | 16.545 | 16.17 | 201 |
| 1724362140 | 16.16 | 0.04 | 0.25 | 16.16 | 16.16 | 16.16 | 482 |
| 1724275740 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1724189340 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1724102940 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1723843740 | 16.12 | -0.5 | -3.01 | 16.12 | 16.12 | 16.12 | 100 |
| 1723756860 | 16.62 | 0.37 | 2.28 | 16.62 | 16.62 | 16.62 | 101 |
| 1723670820 | 16.25 | 0.13 | 0.81 | 16.25 | 16.25 | 16.25 | 201 |
| 1723584360 | 16.12 | -0.51 | -3.04 | 16.25 | 16.25 | 16.12 | 429 |
| 1723497600 | 16.625 | 0 | 0.00 | 16.625 | 16.625 | 16.625 | 0 |
| 1723238400 | 16.625 | 0.38 | 2.31 | 16.625 | 16.625 | 16.625 | 172 |
| 1723152000 | 16.25 | 0.13 | 0.81 | 16.85 | 16.85 | 16.25 | 201 |
| 1723065720 | 16.12 | -1.34 | -7.67 | 16.55 | 16.55 | 16.12 | 601 |
| 1722979800 | 17.46 | -0.03 | -0.17 | 16.399999 | 17.46 | 16.399999 | 644 |
| 1722893340 | 17.49 | 0.04 | 0.23 | 16.5 | 17.88 | 16.5 | 642 |
| 1722634140 | 17.45 | 0.43 | 2.53 | 17 | 17.45 | 17 | 3800 |
| 1722547620 | 17.02 | -0.48 | -2.74 | 17 | 17.05 | 17 | 650 |
| 1722461340 | 17.5 | -0.35 | -1.96 | 17.06 | 17.5 | 17 | 1860 |
| 1722374820 | 17.85 | 0.1 | 0.56 | 17.25 | 17.85 | 17.25 | 601 |
| 1722288300 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1722029100 | 17.75 | 0.3 | 1.69 | 17.01 | 17.75 | 17.01 | 300 |
| 1721942880 | 17.455 | 0 | 0.00 | 17.455 | 17.455 | 17.455 | 0 |
| 1721856480 | 17.455 | -0.3 | -1.66 | 17.5 | 17.9 | 17.01 | 760 |
| 1721770140 | 17.75 | 1.06 | 6.32 | 16.99 | 17.9 | 16.8307 | 6713 |
| 1721683740 | 16.695 | -1.21 | -6.73 | 16.51 | 17.25 | 16.1 | 5050 |
| 1721424180 | 17.9 | 0 | 0.00 | 17.82 | 17.9 | 17.82 | 200 |
| 1721337960 | 17.9 | 0.4 | 2.29 | 17.9 | 17.9 | 17.9 | 200 |
| 1721251320 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1721164920 | 17.5 | 0.5 | 2.94 | 16.21 | 17.98 | 16.21 | 3202 |
| 1721078940 | 17 | -0.98 | -5.45 | 17 | 17 | 17 | 200 |
| 1720819680 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1720733280 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1720646880 | 17.98 | 0 | 0.00 | 16.219999 | 17.98 | 16.219999 | 353 |
| 1720560540 | 17.98 | 1.43 | 8.64 | 16.219999 | 17.98 | 16.219999 | 400 |
| 1720473600 | 16.55 | -1.09 | -6.18 | 16.559999 | 17.98 | 16.55 | 1150 |
| 1720214640 | 17.64 | -0.36 | -2.00 | 16.6 | 17.64 | 16.6 | 300 |
| 1720041000 | 18 | 0.3 | 1.69 | 17 | 18 | 17 | 600 |
| 1719955740 | 17.7 | -0.3 | -1.67 | 16.55 | 17.7 | 16.55 | 618 |
| 1719868980 | 18 | 1.03 | 6.07 | 17 | 18 | 17 | 1387 |
| 1719610020 | 16.97 | -0.03 | -0.18 | 16.21 | 16.97 | 16.21 | 400 |
| 1719523200 | 17 | 0.15 | 0.88 | 16.21 | 17 | 16.21 | 370 |
| 1719437280 | 16.8525 | 0 | 0.00 | 16.8525 | 16.8525 | 16.8525 | 0 |
| 1719350880 | 16.8525 | -0.04 | -0.25 | 16.26 | 16.8525 | 16.26 | 325 |
| 1719264540 | 16.895 | 0.04 | 0.27 | 16.489999 | 16.895 | 16.4633 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
