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