Meritage Hospitality Group Inc. (MHGU)
OTCMKTS
· Delayed Price · Currency is USD
14.30
-0.20 (-1.38%)
Dec 24, 2024, 3:00 PM EST
MHGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 13.76 | 14.90 | 13.71 | 14.30 | 14.30 | -1.38% | 5,656 |
| Dec 23, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 20, 2024 | 14.43 | 14.90 | 13.30 | 14.50 | 14.50 | - | 1,585 |
| Dec 19, 2024 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.24% | 1,563 |
| Dec 18, 2024 | 14.27 | 14.47 | 13.55 | 14.47 | 14.47 | -2.85% | 735 |
| Dec 17, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.13% | 570 |
| Dec 16, 2024 | 14.37 | 14.87 | 14.02 | 14.87 | 14.87 | -0.15% | 1,664 |
| Dec 13, 2024 | 14.10 | 14.89 | 14.10 | 14.89 | 14.89 | 3.09% | 231 |
| Dec 12, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Dec 11, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Dec 10, 2024 | 15.00 | 15.00 | 14.31 | 14.45 | 14.45 | -1.11% | 1,976 |
| Dec 9, 2024 | 15.00 | 15.00 | 14.51 | 14.61 | 14.61 | -0.35% | 1,945 |
| Dec 6, 2024 | 15.05 | 15.05 | 14.66 | 14.66 | 14.66 | -2.59% | 3,355 |
| Dec 5, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -3.34% | 210 |
| Dec 4, 2024 | 15.04 | 15.57 | 15.04 | 15.57 | 15.57 | -0.26% | 426 |
| Dec 3, 2024 | 15.02 | 15.64 | 15.02 | 15.61 | 15.61 | -1.14% | 1,923 |
| Dec 2, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 3.47% | 150 |
| Nov 29, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | - |
| Nov 27, 2024 | 15.40 | 15.40 | 15.26 | 15.26 | 15.26 | -2.99% | 600 |
| Nov 26, 2024 | 15.26 | 15.73 | 15.26 | 15.73 | 15.73 | 1.81% | 2,145 |
| Nov 25, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Nov 22, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.88% | 101 |
| Nov 21, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | - |
| Nov 20, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | 10 |
| Nov 19, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | - |
| Nov 18, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | - |
| Nov 15, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | - |
| Nov 14, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | - |
| Nov 13, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | 10 |
| Nov 12, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | - |
| Nov 11, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - | - |
| Nov 8, 2024 | 15.26 | 15.32 | 15.26 | 15.32 | 15.32 | 0.10% | 1,530 |
| Nov 7, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.71% | 201 |
| Nov 6, 2024 | 15.42 | 15.42 | 15.41 | 15.41 | 15.41 | -1.82% | 585 |
| Nov 5, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Nov 4, 2024 | 15.61 | 15.75 | 15.41 | 15.70 | 15.70 | 1.85% | 2,320 |
| Nov 1, 2024 | 15.75 | 15.75 | 15.41 | 15.41 | 15.41 | -2.47% | 1,053 |
| Oct 31, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 3 |
| Oct 30, 2024 | 15.43 | 15.80 | 15.43 | 15.80 | 15.80 | - | 331 |
| Oct 29, 2024 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | - | 344 |
| Oct 28, 2024 | 15.42 | 15.80 | 15.42 | 15.80 | 15.80 | -1.25% | 201 |
| Oct 25, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1 |
| Oct 24, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 5 |
| Oct 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1 |
| Oct 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 11 |
| Oct 21, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 74 |
| Oct 18, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 16, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 15, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 14, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 11, 2024 | 15.98 | 16.00 | 15.51 | 16.00 | 16.00 | 1.59% | 15,389 |
| Oct 10, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.59% | 101 |
| Oct 9, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | - |
| Oct 8, 2024 | 16.00 | 16.00 | 15.66 | 15.66 | 15.66 | -2.14% | 1,557 |
| Oct 7, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 4, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3 |
| Oct 3, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 110 |
| Oct 2, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 5,409 |
| Oct 1, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 535 |
| Sep 30, 2024 | 15.51 | 16.10 | 15.51 | 16.10 | 16.10 | 1.10% | 1,100 |
| Sep 27, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - | - |
| Sep 26, 2024 | 15.70 | 15.93 | 15.70 | 15.93 | 15.93 | -2.30% | 509 |
| Sep 25, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Sep 24, 2024 | 15.73 | 16.30 | 15.73 | 16.30 | 16.30 | 1.88% | 471 |
| Sep 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Sep 20, 2024 | 15.77 | 16.70 | 15.70 | 16.00 | 16.00 | -1.54% | 4,559 |
| Sep 19, 2024 | 15.80 | 16.25 | 15.80 | 16.25 | 16.25 | 2.85% | 201 |
| Sep 18, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.39% | 381 |
| Sep 17, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 16, 2024 | 16.23 | 16.70 | 16.23 | 16.70 | 16.70 | 1.43% | 201 |
| Sep 13, 2024 | 16.23 | 16.47 | 16.23 | 16.47 | 16.47 | 0.09% | 210 |
| Sep 12, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 200 |
| Sep 11, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 1,001 |
| Sep 10, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Sep 9, 2024 | 15.80 | 16.45 | 15.80 | 16.45 | 16.45 | 0.48% | 248 |
| Sep 6, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - | 41 |
| Sep 5, 2024 | 16.00 | 16.37 | 16.00 | 16.37 | 16.37 | -2.20% | 261 |
| Sep 4, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | - |
| Sep 3, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | 68 |
| Aug 30, 2024 | 16.63 | 16.74 | 16.63 | 16.74 | 16.74 | 4.56% | 551 |
| Aug 29, 2024 | 16.11 | 16.11 | 16.01 | 16.01 | 16.01 | -5.77% | 3,457 |
| Aug 28, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 3 |
| Aug 27, 2024 | 16.15 | 16.99 | 16.15 | 16.99 | 16.99 | 0.77% | 305 |
| Aug 26, 2024 | 16.20 | 16.86 | 16.20 | 16.86 | 16.86 | 1.90% | 214 |
| Aug 23, 2024 | 16.17 | 16.55 | 16.17 | 16.55 | 16.55 | 2.38% | 201 |
| Aug 22, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.25% | 482 |
| Aug 21, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | 3 |
| Aug 20, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | 1 |
| Aug 19, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | 2 |
| Aug 16, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -3.01% | 100 |
| Aug 15, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 2.28% | 101 |
| Aug 14, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.81% | 201 |
| Aug 13, 2024 | 16.25 | 16.25 | 16.12 | 16.12 | 16.12 | -3.04% | 429 |
| Aug 12, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Aug 9, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 2.31% | 172 |
| Aug 8, 2024 | 16.85 | 16.85 | 16.25 | 16.25 | 16.25 | 0.81% | 201 |
| Aug 7, 2024 | 16.55 | 16.55 | 16.12 | 16.12 | 16.12 | -7.67% | 601 |
| Aug 6, 2024 | 16.40 | 17.46 | 16.40 | 17.46 | 17.46 | -0.17% | 644 |
| Aug 5, 2024 | 16.50 | 17.88 | 16.50 | 17.49 | 17.49 | 0.23% | 642 |