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 (%)
Mar 31, 2021
2.200
2.300
2.180
2.280
301,462
+0.06(+2.70%)
Mar 30, 2021
2.320
2.380
2.060
2.220
1,375,615
-0.21(-8.64%)
Mar 29, 2021
2.360
2.550
2.260
2.430
679,517
+0.08(+3.40%)
Mar 26, 2021
2.330
2.360
2.250
2.350
239,200
+0.02(+0.86%)
Mar 25, 2021
2.250
2.330
2.200
2.330
192,198
+0.10(+4.48%)
Mar 24, 2021
2.160
2.370
2.060
2.230
551,189
+0.08(+3.72%)
Mar 23, 2021
2.280
2.290
2.120
2.150
178,399
-0.09(-4.02%)
Mar 22, 2021
2.410
2.410
2.220
2.240
185,318
-0.17(-7.05%)
Mar 19, 2021
2.380
2.410
2.220
2.410
224,300
+0.03(+1.26%)
Mar 18, 2021
2.390
2.460
2.330
2.380
133,114
-0.02(-0.83%)
Mar 17, 2021
2.450
2.540
2.390
2.400
299,122
-0.09(-3.61%)
Mar 16, 2021
2.650
2.653
2.400
2.490
353,699
-0.06(-2.35%)
Mar 15, 2021
2.320
2.630
2.310
2.550
1,119,556
+0.20(+8.51%)
Mar 12, 2021
2.350
2.430
2.317
2.350
248,600
-0.02(-0.84%)
Mar 11, 2021
2.360
2.470
2.270
2.370
204,832
+0.00(+0.00%)
Mar 10, 2021
2.265
2.470
2.219
2.370
352,015
+0.09(+3.94%)
Mar 09, 2021
2.300
2.300
2.210
2.280
156,701
+0.01(+0.44%)
Mar 08, 2021
2.200
2.290
2.130
2.270
217,163
+0.15(+7.08%)
Mar 05, 2021
2.140
2.190
1.999
2.120
210,800
+0.09(+4.43%)
Mar 04, 2021
2.190
2.250
1.960
2.030
343,649
-0.22(-9.78%)
Mar 03, 2021
2.330
2.440
2.150
2.250
222,019
-0.10(-4.26%)
Mar 02, 2021
2.440
2.490
2.340
2.350
86,831
-0.07(-2.89%)
Mar 01, 2021
2.350
2.590
2.280
2.420
264,736
+0.14(+6.14%)
Feb 26, 2021
2.500
2.550
2.260
2.280
269,700
-0.26(-10.24%)
Feb 25, 2021
2.530
2.580
2.360
2.540
262,910
-0.13(-4.87%)
Feb 24, 2021
2.460
2.690
2.420
2.670
218,361
+0.24(+9.88%)
Feb 23, 2021
2.540
2.590
2.160
2.430
495,520
-0.24(-8.99%)
Feb 22, 2021
2.740
2.940
2.670
2.670
428,178
-0.12(-4.30%)
Feb 19, 2021
2.670
2.890
2.630
2.790
497,200
+0.16(+6.08%)
Feb 18, 2021
2.670
2.750
2.610
2.630
276,676
-0.12(-4.36%)
Feb 17, 2021
2.790
2.800
2.630
2.750
409,189
-0.02(-0.72%)
Feb 16, 2021
2.890
2.890
2.680
2.770
1,332,852
-0.25(-8.28%)
Feb 12, 2021
2.980
3.700
2.700
3.020
8,721,500
+0.15(+5.23%)
Feb 11, 2021
2.470
3.130
2.390
2.870
8,901,567
+0.43(+17.62%)
Feb 10, 2021
2.530
2.570
2.320
2.440
261,125
-0.04(-1.61%)
Feb 09, 2021
2.450
2.550
2.370
2.480
521,975
+0.06(+2.48%)
Feb 08, 2021
2.350
2.500
2.350
2.420
405,673
+0.10(+4.31%)
Feb 05, 2021
2.240
2.380
2.220
2.320
375,600
+0.09(+4.04%)
Feb 04, 2021
2.160
2.240
2.160
2.230
245,409
+0.09(+4.21%)
Feb 03, 2021
2.140
2.180
2.100
2.140
223,907
+0.05(+2.39%)
Feb 02, 2021
2.100
2.210
2.070
2.090
700,234
-0.04(-1.88%)
Feb 01, 2021
2.120
2.160
2.020
2.130
297,084
+0.00(+0.00%)
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%)
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
.