Meritage Hospitality Group Inc. (MHGU)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:45PM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 501 |
| 10 sept 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 09 sept 2024 | 15.80 | 16.45 | 15.80 | 16.45 | 16.45 | 200 |
| 06 sept 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 05 sept 2024 | 16.00 | 16.37 | 16.00 | 16.37 | 16.37 | 300 |
| 04 sept 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 03 sept 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 30 ago 2024 | 16.63 | 16.74 | 16.63 | 16.74 | 16.74 | 600 |
| 29 ago 2024 | 16.11 | 16.11 | 16.01 | 16.01 | 16.01 | 3,500 |
| 28 ago 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 27 ago 2024 | 16.15 | 16.99 | 16.15 | 16.99 | 16.99 | 300 |
| 26 ago 2024 | 16.20 | 16.86 | 16.20 | 16.86 | 16.86 | 200 |
| 23 ago 2024 | 16.17 | 16.55 | 16.17 | 16.55 | 16.55 | 200 |
| 22 ago 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 500 |
| 21 ago 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 20 ago 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 19 ago 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 16 ago 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 100 |
| 15 ago 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 100 |
| 14 ago 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
| 13 ago 2024 | 16.25 | 16.25 | 16.12 | 16.12 | 16.12 | 400 |
| 12 ago 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 09 ago 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 200 |
| 08 ago 2024 | 16.85 | 16.85 | 16.25 | 16.25 | 16.25 | 200 |
| 07 ago 2024 | 16.55 | 16.55 | 16.12 | 16.12 | 16.12 | 600 |
| 06 ago 2024 | 16.40 | 17.46 | 16.40 | 17.46 | 17.46 | 600 |
| 05 ago 2024 | 16.50 | 17.88 | 16.50 | 17.49 | 17.49 | 600 |
| 02 ago 2024 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 3,800 |
| 01 ago 2024 | 17.00 | 17.05 | 17.00 | 17.02 | 17.02 | 700 |
| 31 jul 2024 | 17.06 | 17.50 | 17.00 | 17.50 | 17.50 | 1,900 |
| 30 jul 2024 | 17.25 | 17.85 | 17.25 | 17.85 | 17.85 | 600 |
| 29 jul 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 26 jul 2024 | 17.01 | 17.75 | 17.01 | 17.75 | 17.75 | 300 |
| 25 jul 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 24 jul 2024 | 17.50 | 17.90 | 17.01 | 17.45 | 17.45 | 800 |
| 23 jul 2024 | 16.99 | 17.90 | 16.83 | 17.75 | 17.75 | 6,700 |
| 22 jul 2024 | 16.51 | 16.70 | 16.10 | 16.70 | 16.70 | 5,100 |
| 19 jul 2024 | 17.82 | 17.90 | 17.82 | 17.90 | 17.90 | 200 |
| 18 jul 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 200 |
| 17 jul 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 16 jul 2024 | 16.21 | 17.98 | 16.21 | 17.50 | 17.50 | 3,200 |
| 15 jul 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 200 |
| 12 jul 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 11 jul 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 10 jul 2024 | 16.22 | 17.98 | 16.22 | 17.98 | 17.98 | 400 |
| 09 jul 2024 | 16.22 | 17.98 | 16.22 | 17.98 | 17.98 | 400 |
| 08 jul 2024 | 16.56 | 17.98 | 16.55 | 16.55 | 16.55 | 1,200 |
| 05 jul 2024 | 16.60 | 17.64 | 16.60 | 17.64 | 17.64 | 300 |
| 03 jul 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 600 |
| 02 jul 2024 | 16.55 | 17.70 | 16.55 | 17.70 | 17.70 | 600 |
| 01 jul 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,400 |
| 28 jun 2024 | 16.21 | 16.97 | 16.21 | 16.97 | 16.97 | 400 |
| 27 jun 2024 | 16.21 | 17.00 | 16.21 | 17.00 | 17.00 | 400 |
| 26 jun 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 25 jun 2024 | 16.26 | 16.85 | 16.26 | 16.85 | 16.85 | 300 |
| 24 jun 2024 | 16.49 | 16.90 | 16.46 | 16.90 | 16.90 | 800 |
| 21 jun 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 20 jun 2024 | 16.03 | 16.85 | 16.03 | 16.85 | 16.85 | 900 |
| 18 jun 2024 | 17.04 | 17.23 | 16.60 | 17.23 | 17.23 | 1,600 |
| 17 jun 2024 | 16.25 | 17.30 | 14.46 | 17.30 | 17.30 | 9,500 |
| 14 jun 2024 | 17.08 | 17.08 | 17.00 | 17.06 | 17.06 | 1,800 |
| 14 jun 2024 | 0.06 Dividendo | |||||
| 13 jun 2024 | 17.02 | 17.10 | 17.00 | 17.02 | 16.96 | 2,400 |
| 12 jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.96 | 200 |
| 11 jun 2024 | 17.03 | 17.04 | 17.01 | 17.02 | 16.96 | 400 |
| 10 jun 2024 | 17.01 | 17.14 | 17.01 | 17.01 | 16.95 | 2,100 |
| 07 jun 2024 | 17.10 | 17.47 | 17.00 | 17.47 | 17.41 | 1,100 |
| 06 jun 2024 | 17.21 | 17.40 | 17.10 | 17.10 | 17.04 | 400 |
| 05 jun 2024 | 17.50 | 17.52 | 17.10 | 17.40 | 17.34 | 2,300 |
| 04 jun 2024 | 17.58 | 17.97 | 17.50 | 17.50 | 17.44 | 1,300 |
| 03 jun 2024 | 17.52 | 17.98 | 17.52 | 17.98 | 17.92 | 400 |
| 31 may 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.91 | - |
| 30 may 2024 | 17.66 | 17.97 | 17.58 | 17.97 | 17.91 | 300 |
| 29 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | 100 |
| 28 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 24 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 23 may 2024 | 17.74 | 18.00 | 17.74 | 18.00 | 17.94 | 4,100 |
| 22 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 600 |
| 21 may 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.58 | - |
| 20 may 2024 | 17.52 | 17.74 | 17.52 | 17.64 | 17.58 | 700 |
| 17 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 16 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 15 may 2024 | 17.98 | 18.00 | 17.53 | 18.00 | 17.94 | 800 |
| 14 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.46 | 500 |
| 13 may 2024 | 17.64 | 17.98 | 17.52 | 17.98 | 17.92 | 500 |
| 10 may 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.50 | - |
| 09 may 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.50 | - |
| 08 may 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.50 | - |
| 07 may 2024 | 17.50 | 18.57 | 17.50 | 18.57 | 18.50 | 800 |
| 06 may 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.37 | - |
| 03 may 2024 | 17.09 | 18.61 | 17.01 | 18.43 | 18.37 | 9,300 |
| 02 may 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.36 | - |
| 01 may 2024 | 17.01 | 17.42 | 17.01 | 17.42 | 17.36 | 1,300 |
| 30 abr 2024 | 17.02 | 17.44 | 17.02 | 17.44 | 17.38 | 500 |
| 29 abr 2024 | 17.65 | 17.65 | 17.50 | 17.50 | 17.44 | 1,400 |
| 26 abr 2024 | 17.56 | 17.98 | 17.50 | 17.50 | 17.44 | 8,100 |
| 25 abr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | - |
| 24 abr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | - |
| 23 abr 2024 | 17.60 | 17.70 | 17.51 | 17.70 | 17.64 | 500 |
| 22 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.87 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.