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 (%)
Dec 31, 2021
0.7150
0.7499
0.7102
0.7201
986,280
-0.01(-0.69%)
Dec 30, 2021
0.6902
0.7383
0.6902
0.7251
1,380,421
+0.04(+5.33%)
Dec 29, 2021
0.6800
0.7000
0.6700
0.6884
618,428
-0.00(-0.25%)
Dec 28, 2021
0.7411
0.7550
0.6730
0.6901
3,379,792
-0.05(-6.74%)
Dec 27, 2021
0.7500
0.7600
0.7300
0.7400
726,542
-0.01(-1.33%)
Dec 23, 2021
0.7500
0.7745
0.7200
0.7500
1,295,730
-0.01(-0.75%)
Dec 22, 2021
0.8012
0.8480
0.7501
0.7557
1,777,244
-0.03(-4.10%)
Dec 21, 2021
0.8500
0.8477
0.7600
0.7880
1,622,343
-0.00(-0.25%)
Dec 20, 2021
0.9400
0.9400
0.7700
0.7900
1,694,025
-0.09(-9.72%)
Dec 17, 2021
0.8900
0.9250
0.8702
0.8751
847,159
-0.02(-2.03%)
Dec 16, 2021
1.030
1.040
0.8932
0.8932
2,094,977
-0.16(-14.93%)
Dec 15, 2021
1.070
1.090
0.9900
1.050
1,044,606
-0.01(-0.94%)
Dec 14, 2021
1.050
1.090
1.040
1.060
298,341
+0.00(+0.00%)
Dec 13, 2021
1.140
1.150
1.060
1.060
382,835
-0.05(-4.50%)
Dec 10, 2021
1.170
1.170
1.040
1.110
715,937
-0.04(-3.48%)
Dec 09, 2021
1.170
1.190
1.120
1.150
589,146
+0.00(+0.00%)
Dec 08, 2021
1.100
1.190
1.090
1.150
558,368
+0.04(+3.60%)
Dec 07, 2021
1.080
1.140
1.060
1.110
694,954
-0.01(-0.89%)
Dec 06, 2021
1.010
1.140
0.9600
1.120
926,904
+0.09(+8.74%)
Dec 03, 2021
1.070
1.070
1.020
1.030
677,119
-0.03(-2.83%)
Dec 02, 2021
1.100
1.120
1.040
1.060
683,121
-0.05(-4.50%)
Dec 01, 2021
1.100
1.250
1.060
1.110
1,489,006
+0.05(+4.72%)
Nov 30, 2021
1.050
1.090
1.030
1.060
599,467
+0.01(+0.95%)
Nov 29, 2021
1.120
1.120
1.020
1.050
908,298
-0.07(-6.25%)
Nov 26, 2021
1.050
1.130
1.040
1.120
485,010
+0.05(+4.67%)
Nov 24, 2021
1.060
1.100
1.040
1.070
896,621
+0.01(+0.94%)
Nov 23, 2021
1.030
1.100
1.020
1.060
1,007,771
-0.04(-3.64%)
Nov 22, 2021
1.100
1.120
1.020
1.100
1,328,370
-0.02(-1.79%)
Nov 19, 2021
1.110
1.160
1.110
1.120
899,572
-0.03(-2.61%)
Nov 18, 2021
1.160
1.150
1.140
1.150
2,460,908
-0.11(-8.73%)
Nov 17, 2021
1.220
1.280
1.150
1.260
3,056,999
+0.00(+0.00%)
Nov 16, 2021
1.340
1.430
1.222
1.260
7,602,874
-0.19(-13.10%)
Nov 15, 2021
1.400
1.590
1.340
1.450
8,271,775
+0.06(+4.32%)
Nov 12, 2021
1.290
1.410
1.260
1.390
2,660,079
+0.09(+6.92%)
Nov 11, 2021
1.270
1.460
1.270
1.300
4,814,339
+0.07(+5.69%)
Nov 10, 2021
1.250
1.230
664,610
-0.04(-3.15%)
Nov 09, 2021
1.280
1.320
1.250
1.270
578,897
-0.04(-3.05%)
Nov 08, 2021
1.260
1.330
1.260
1.310
1,543,845
+0.01(+0.77%)
Nov 05, 2021
1.370
1.441
1.270
1.300
1,743,993
-0.09(-6.47%)
Nov 04, 2021
1.390
1.480
1.340
1.390
4,777,739
+0.08(+6.11%)
Nov 03, 2021
1.370
1.480
1.280
1.310
5,372,240
-0.13(-9.03%)
Nov 02, 2021
1.370
1.540
1.260
1.440
15,651,050
-0.23(-13.77%)
Nov 01, 2021
1.220
2.200
1.150
1.670
82,098,568
+0.56(+50.45%)
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%)
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
.