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 (%)
Feb 28, 2023
1.340
1.430
1.330
1.365
335,627
+0.04(+3.41%)
Feb 27, 2023
1.500
1.500
1.300
1.320
837,887
-0.18(-12.29%)
Feb 24, 2023
1.350
1.520
1.310
1.505
716,210
+0.15(+11.48%)
Feb 23, 2023
1.340
1.350
1.260
1.350
164,642
+0.03(+2.27%)
Feb 22, 2023
1.300
1.350
1.230
1.320
214,766
+0.07(+5.60%)
Feb 21, 2023
1.320
1.440
1.190
1.250
805,495
-0.14(-10.07%)
Feb 17, 2023
1.170
1.400
1.150
1.390
1,828,858
+0.25(+21.93%)
Feb 16, 2023
1.020
1.200
1.010
1.140
1,555,597
+0.11(+11.22%)
Feb 15, 2023
1.000
1.040
0.9851
1.025
170,782
+0.00(+0.49%)
Feb 14, 2023
1.050
1.050
0.9750
1.020
116,089
-0.01(-0.97%)
Feb 13, 2023
0.9750
1.050
0.9511
1.030
255,045
+0.04(+4.05%)
Feb 10, 2023
0.9793
1.030
0.9512
0.9899
177,804
+0.01(+1.06%)
Feb 09, 2023
0.9700
1.000
0.9500
0.9795
148,514
+0.01(+0.98%)
Feb 08, 2023
1.010
1.010
0.9513
0.9700
181,670
-0.04(-3.96%)
Feb 07, 2023
1.040
1.040
0.9672
1.010
270,670
-0.02(-1.94%)
Feb 06, 2023
1.090
1.090
1.000
1.030
400,566
+0.01(+0.98%)
Feb 03, 2023
1.010
1.040
0.9600
1.020
197,811
+0.03(+3.45%)
Feb 02, 2023
0.9800
1.020
0.9700
0.9860
163,843
+0.02(+1.64%)
Feb 01, 2023
1.070
1.080
0.9512
0.9701
259,648
-0.08(-7.61%)
Jan 31, 2023
1.020
1.070
1.020
1.050
343,869
+0.03(+2.94%)
Jan 30, 2023
0.9900
1.090
0.9800
1.020
730,094
+0.03(+3.46%)
Jan 27, 2023
0.8867
0.9859
0.8715
0.9859
308,013
+0.14(+15.99%)
Jan 26, 2023
0.8200
0.8599
0.8200
0.8500
118,205
+0.03(+3.65%)
Jan 25, 2023
0.8402
0.8402
0.8010
0.8201
218,786
-0.02(-2.03%)
Jan 24, 2023
0.8600
0.8699
0.8250
0.8371
192,539
+0.01(+1.45%)
Jan 23, 2023
0.8900
0.8900
0.8250
0.8251
326,090
-0.04(-5.05%)
Jan 20, 2023
0.8700
0.9500
0.8201
0.8690
421,384
-0.06(-6.82%)
Jan 19, 2023
1.010
1.030
0.8500
0.9326
902,196
-0.08(-7.66%)
Jan 18, 2023
1.030
1.034
1.000
1.010
270,214
-0.02(-1.94%)
Jan 17, 2023
1.000
1.044
1.000
1.030
179,348
+0.02(+1.98%)
Jan 13, 2023
1.120
1.130
0.9950
1.010
628,404
-0.09(-8.60%)
Jan 12, 2023
1.150
1.150
1.070
1.105
230,205
-0.02(-1.34%)
Jan 11, 2023
1.100
1.120
1.050
1.120
294,554
+0.07(+6.67%)
Jan 10, 2023
1.050
1.110
1.010
1.050
829,006
+0.01(+0.96%)
Jan 09, 2023
1.040
1.130
0.9850
1.040
1,609,263
+0.03(+2.97%)
Jan 06, 2023
1.000
1.080
0.9600
1.010
1,040,361
+0.03(+3.12%)
Jan 05, 2023
0.9613
1.010
0.9350
0.9794
594,564
+0.01(+0.90%)
Jan 04, 2023
0.9000
0.9777
0.8800
0.9707
551,824
+0.10(+10.99%)
Jan 03, 2023
0.9000
0.9200
0.8550
0.8746
321,204
-0.04(-3.89%)
Dec 30, 2022
0.9200
0.9481
0.8802
0.9100
469,276
-0.01(-0.98%)
Dec 29, 2022
0.9200
1.000
0.8329
0.9190
1,546,078
+0.05(+5.63%)
Dec 28, 2022
0.8500
0.8833
0.8000
0.8700
309,178
+0.03(+3.57%)
Dec 27, 2022
0.7900
0.8488
0.7900
0.8400
230,351
+0.06(+7.35%)
Dec 23, 2022
0.8000
0.8000
0.7500
0.7825
239,952
+0.04(+5.03%)
Dec 22, 2022
0.7500
0.7518
0.7281
0.7450
53,901
-0.00(-0.15%)
Dec 21, 2022
0.7800
0.7800
0.7202
0.7461
261,547
+0.03(+3.65%)
Dec 20, 2022
0.8230
0.8300
0.6500
0.7198
477,719
-0.09(-11.52%)
Dec 19, 2022
0.8300
0.8550
0.7895
0.8135
126,161
-0.04(-4.26%)
Dec 16, 2022
0.8200
0.8500
0.7400
0.8497
340,958
+0.01(+1.17%)
Dec 15, 2022
0.7600
0.9000
0.7386
0.8399
322,544
+0.06(+7.02%)
Dec 14, 2022
0.8120
0.8120
0.6901
0.7848
808,353
-0.05(-6.01%)
Dec 13, 2022
0.9500
0.9500
0.8005
0.8350
610,704
-0.08(-8.29%)
Dec 12, 2022
0.9900
1.000
0.6800
0.9105
4,091,449
+0.02(+2.30%)
Dec 09, 2022
0.9300
0.9750
0.7820
0.8900
1,507,919
+0.01(+1.66%)
Dec 08, 2022
0.7900
0.8800
0.7802
0.8755
699,916
+0.09(+11.17%)
Dec 07, 2022
0.7742
0.8801
0.7400
0.7875
852,738
+0.01(+0.99%)
Dec 06, 2022
0.7200
0.8400
0.7000
0.7798
1,808,196
+0.08(+12.15%)
Dec 05, 2022
0.6500
0.7130
0.6500
0.6953
751,105
+0.03(+3.93%)
Dec 02, 2022
0.6100
0.7100
0.6000
0.6690
510,295
+0.06(+9.65%)
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
.