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
)
N/A
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 (%)
Oct 29, 2021
1.050
1.110
1.050
1.110
2,234,619
+0.03(+2.78%)
Oct 28, 2021
1.080
1.140
1.060
1.080
211,360
-0.02(-1.82%)
Oct 27, 2021
1.150
1.170
1.070
1.100
550,483
-0.07(-5.98%)
Oct 26, 2021
1.090
1.170
1.170
1,034,473
+0.08(+7.34%)
Oct 25, 2021
1.020
1.170
1.000
1.090
1,089,919
+0.08(+7.92%)
Oct 22, 2021
1.040
1.044
1.010
1.010
160,751
-0.05(-4.72%)
Oct 21, 2021
1.040
1.060
1.020
1.060
95,312
+0.03(+2.91%)
Oct 20, 2021
1.020
1.040
1.000
1.030
264,135
+0.01(+0.98%)
Oct 19, 2021
1.040
1.040
1.010
1.020
77,770
-0.01(-0.97%)
Oct 18, 2021
1.050
1.050
1.010
1.030
174,852
+0.00(+0.00%)
Oct 15, 2021
1.020
1.090
1.010
1.030
224,945
+0.00(+0.00%)
Oct 14, 2021
1.030
1.050
1.020
1.030
88,628
-0.03(-2.83%)
Oct 13, 2021
1.030
1.060
1.020
1.060
281,970
+0.05(+4.95%)
Oct 12, 2021
1.010
1.030
1.003
1.010
99,976
-0.01(-0.98%)
Oct 11, 2021
1.030
1.040
1.010
1.020
50,274
-0.02(-1.92%)
Oct 08, 2021
1.080
1.080
1.020
1.040
228,355
-0.03(-2.80%)
Oct 07, 2021
1.100
1.100
1.050
1.070
213,527
-0.02(-1.83%)
Oct 06, 2021
1.080
1.100
1.030
1.090
212,490
+0.02(+1.87%)
Oct 05, 2021
1.120
1.120
1.060
1.070
100,667
-0.02(-1.83%)
Oct 04, 2021
1.190
1.200
1.050
1.090
369,773
-0.03(-2.68%)
Oct 01, 2021
1.160
1.160
1.090
1.120
145,655
-0.02(-1.75%)
Sep 30, 2021
1.120
1.180
1.120
1.140
511,210
+0.10(+9.62%)
Sep 29, 2021
1.080
1.080
1.030
1.040
180,072
-0.03(-2.80%)
Sep 28, 2021
1.030
1.090
1.020
1.070
192,078
+0.04(+3.88%)
Sep 27, 2021
1.060
1.060
1.000
1.030
140,796
-0.02(-1.90%)
Sep 24, 2021
1.040
1.060
1.020
1.050
94,489
+0.01(+0.96%)
Sep 23, 2021
1.020
1.040
1.010
1.040
118,089
+0.03(+2.46%)
Sep 22, 2021
1.000
1.036
0.9904
1.015
274,503
+0.02(+2.53%)
Sep 21, 2021
1.030
1.040
0.9900
0.9900
172,029
-0.03(-2.94%)
Sep 20, 2021
1.040
1.060
1.020
1.020
123,237
-0.05(-4.67%)
Sep 17, 2021
1.040
1.070
1.030
1.070
92,399
+0.03(+2.88%)
Sep 16, 2021
1.080
1.080
1.010
1.040
205,600
-0.05(-4.59%)
Sep 15, 2021
1.050
1.147
1.030
1.090
946,865
+0.02(+1.87%)
Sep 14, 2021
1.100
1.110
1.070
1.070
104,439
-0.04(-3.60%)
Sep 13, 2021
1.110
1.120
1.070
1.110
103,560
+0.04(+3.74%)
Sep 10, 2021
1.130
1.130
1.060
1.070
191,549
-0.05(-4.46%)
Sep 09, 2021
1.130
1.130
1.100
1.120
98,473
-0.03(-2.61%)
Sep 08, 2021
1.160
1.170
1.081
1.150
89,173
-0.02(-1.71%)
Sep 07, 2021
1.180
1.210
1.140
1.170
74,073
-0.01(-0.85%)
Sep 03, 2021
1.200
1.200
1.170
1.180
88,298
-0.02(-1.67%)
Sep 02, 2021
1.210
1.210
1.152
1.200
243,374
-0.02(-1.64%)
Sep 01, 2021
1.180
1.230
1.150
1.220
222,223
+0.05(+4.27%)
Aug 31, 2021
1.140
1.190
1.140
1.170
89,670
+0.00(+0.00%)
Aug 30, 2021
1.120
1.180
1.120
1.170
89,505
+0.03(+2.63%)
Aug 27, 2021
1.130
1.150
1.100
1.140
97,740
+0.00(+0.00%)
Aug 26, 2021
1.120
1.140
1.100
1.140
82,150
+0.02(+1.79%)
Aug 25, 2021
1.150
1.150
1.070
1.120
78,340
-0.01(-0.88%)
Aug 24, 2021
1.020
1.140
1.020
1.130
219,464
+0.09(+8.65%)
Aug 23, 2021
1.030
1.040
1.011
1.040
101,409
+0.00(+0.00%)
Aug 20, 2021
1.040
1.050
0.9850
1.040
202,204
+0.01(+0.97%)
Aug 19, 2021
1.080
1.140
0.9800
1.030
640,597
-0.05(-4.63%)
Aug 18, 2021
1.070
1.120
1.070
1.080
166,976
+0.01(+0.93%)
Aug 17, 2021
1.180
1.180
1.050
1.070
396,719
-0.07(-6.14%)
Aug 16, 2021
1.200
1.222
1.140
1.140
248,599
-0.05(-4.20%)
Aug 13, 2021
1.220
1.220
1.190
1.190
167,851
-0.02(-1.65%)
Aug 12, 2021
1.230
1.230
1.200
1.210
89,370
-0.01(-0.82%)
Aug 11, 2021
1.220
1.240
1.210
1.220
70,959
+0.00(+0.00%)
Aug 10, 2021
1.230
1.250
1.220
1.220
82,619
-0.03(-2.40%)
Aug 09, 2021
1.250
1.260
1.220
1.250
154,405
+0.02(+1.63%)
Aug 06, 2021
1.220
1.250
1.220
1.230
84,940
+0.01(+0.82%)
Aug 05, 2021
1.240
1.240
1.210
1.220
134,769
-0.02(-1.61%)
Aug 04, 2021
1.250
1.260
1.220
1.240
132,255
+0.00(+0.00%)
Aug 03, 2021
1.230
1.270
1.230
1.240
201,310
+0.02(+1.64%)
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
.