Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Muscle Maker Inc
(NQ:
GRIL
)
1.320
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 26, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
2.170
2.200
2.020
2.130
349,400
-0.05(-2.29%)
Jan 28, 2021
2.240
2.310
2.140
2.180
315,654
-0.07(-3.11%)
Jan 27, 2021
2.260
2.500
2.200
2.250
946,226
-0.02(-0.88%)
Jan 26, 2021
2.240
2.430
2.100
2.270
1,089,599
+0.08(+3.65%)
Jan 25, 2021
2.150
2.200
2.000
2.190
565,136
+0.04(+1.86%)
Jan 22, 2021
2.090
2.180
2.000
2.150
768,700
+0.05(+2.38%)
Jan 21, 2021
2.090
2.150
1.960
2.100
1,639,645
+0.01(+0.48%)
Jan 20, 2021
1.900
2.100
1.860
2.090
1,778,064
+0.20(+10.58%)
Jan 19, 2021
1.890
1.920
1.850
1.890
218,731
+0.00(+0.00%)
Jan 15, 2021
1.900
1.907
1.830
1.890
250,600
+0.00(+0.00%)
Jan 14, 2021
1.900
1.930
1.860
1.890
285,667
-0.05(-2.58%)
Jan 13, 2021
1.950
1.950
1.850
1.940
226,458
-0.01(-0.51%)
Jan 12, 2021
1.930
1.990
1.900
1.950
359,266
+0.07(+3.72%)
Jan 11, 2021
1.880
1.940
1.870
1.880
170,471
+0.01(+0.53%)
Jan 08, 2021
1.870
1.900
1.830
1.870
190,800
+0.01(+0.54%)
Jan 07, 2021
1.880
1.890
1.840
1.860
186,843
+0.04(+2.20%)
Jan 06, 2021
1.870
1.930
1.810
1.820
254,074
-0.08(-4.21%)
Jan 05, 2021
1.820
1.950
1.820
1.900
395,259
+0.10(+5.56%)
Jan 04, 2021
1.780
1.840
1.780
1.800
206,617
+0.05(+2.86%)
Dec 31, 2020
1.750
1.750
1.750
240,058
-0.16(-8.38%)
Dec 30, 2020
1.920
1.940
1.880
1.910
240,058
+0.00(+0.00%)
Dec 29, 2020
1.980
1.980
1.870
1.910
179,736
-0.06(-3.05%)
Dec 28, 2020
1.970
2.020
1.955
1.970
252,573
+0.00(+0.00%)
Dec 24, 2020
2.000
2.000
1.960
1.970
79,000
-0.03(-1.50%)
Dec 23, 2020
1.960
2.030
1.960
2.000
150,738
+0.04(+2.04%)
Dec 22, 2020
2.030
2.030
1.950
1.960
195,132
-0.04(-2.00%)
Dec 21, 2020
1.970
2.040
1.920
2.000
384,757
+0.03(+1.52%)
Dec 18, 2020
2.010
2.030
1.970
1.970
253,500
-0.04(-1.99%)
Dec 17, 2020
2.040
2.060
1.980
2.010
263,359
+0.00(+0.00%)
Dec 16, 2020
2.000
2.060
1.960
2.010
290,792
+0.02(+1.01%)
Dec 15, 2020
2.030
2.030
1.970
1.990
188,819
-0.03(-1.49%)
Dec 14, 2020
2.120
2.120
2.000
2.020
221,979
-0.04(-1.94%)
Dec 11, 2020
2.030
2.115
1.990
2.060
445,600
+0.04(+1.98%)
Dec 10, 2020
2.050
2.080
2.000
2.020
206,713
-0.07(-3.35%)
Dec 09, 2020
2.140
2.350
1.970
2.090
2,032,892
+0.01(+0.48%)
Dec 08, 2020
2.020
2.130
1.960
2.080
880,176
+0.05(+2.46%)
Dec 07, 2020
1.990
2.090
1.960
2.030
608,580
+0.05(+2.53%)
Dec 04, 2020
2.030
2.037
1.970
1.980
226,700
-0.04(-1.98%)
Dec 03, 2020
2.060
2.160
1.950
2.020
795,236
-0.06(-2.88%)
Dec 02, 2020
1.960
2.150
1.950
2.080
472,518
+0.07(+3.48%)
Dec 01, 2020
2.160
2.160
1.960
2.010
479,936
-0.12(-5.63%)
Nov 30, 2020
2.160
2.200
2.100
2.130
330,287
-0.02(-0.93%)
Nov 27, 2020
2.170
2.200
2.120
2.150
124,400
+0.00(+0.00%)
Nov 25, 2020
2.100
2.205
2.060
2.150
280,900
+0.05(+2.38%)
Nov 24, 2020
2.320
2.350
2.090
2.100
609,209
-0.20(-8.70%)
Nov 23, 2020
2.070
2.300
2.060
2.300
1,210,567
+0.23(+11.11%)
Nov 20, 2020
2.000
2.100
1.950
2.070
627,200
+0.02(+0.98%)
Nov 19, 2020
1.970
2.080
1.920
2.050
830,980
+0.07(+3.54%)
Nov 18, 2020
1.950
2.020
1.870
1.980
603,763
+0.05(+2.59%)
Nov 17, 2020
2.050
2.080
1.930
1.930
471,645
-0.11(-5.39%)
Nov 16, 2020
1.950
2.120
1.900
2.040
1,312,036
+0.13(+6.81%)
Nov 13, 2020
1.880
1.940
1.880
1.910
185,500
+0.03(+1.60%)
Nov 12, 2020
1.940
2.000
1.880
1.880
332,641
-0.10(-5.05%)
Nov 11, 2020
1.820
2.030
1.780
1.980
1,671,100
+0.16(+8.79%)
Nov 10, 2020
1.860
1.900
1.780
1.820
238,477
-0.02(-1.09%)
Nov 09, 2020
1.820
1.940
1.810
1.840
507,081
+0.02(+1.10%)
Nov 06, 2020
1.800
1.850
1.784
1.820
249,600
-0.04(-2.15%)
Nov 05, 2020
1.940
1.950
1.850
1.860
377,452
-0.04(-2.11%)
Nov 04, 2020
1.990
1.990
1.880
1.900
373,640
-0.05(-2.56%)
Nov 03, 2020
1.850
2.000
1.760
1.950
1,070,949
+0.13(+7.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.