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 (%)
May 29, 2020
1.960
2.050
1.910
1.932
30,800
-0.03(-1.42%)
May 28, 2020
2.070
2.120
1.950
1.960
69,623
-0.08(-3.92%)
May 27, 2020
1.910
2.200
1.900
2.040
141,500
+0.12(+6.25%)
May 26, 2020
2.000
2.000
1.920
1.920
29,044
+0.00(+0.00%)
May 22, 2020
1.880
1.960
1.820
1.920
35,900
-0.01(-0.52%)
May 21, 2020
1.870
2.000
1.850
1.930
80,151
+0.02(+1.05%)
May 20, 2020
1.990
2.070
1.860
1.910
82,365
-0.11(-5.45%)
May 19, 2020
2.170
2.200
1.940
2.020
142,911
-0.07(-3.35%)
May 18, 2020
1.840
2.470
1.800
2.090
1,165,164
+0.29(+16.12%)
May 15, 2020
1.760
1.800
1.760
1.800
31,400
+0.04(+2.27%)
May 14, 2020
1.770
1.820
1.700
1.760
60,635
-0.07(-3.83%)
May 13, 2020
1.880
1.900
1.750
1.830
100,070
-0.05(-2.79%)
May 12, 2020
1.800
2.040
1.729
1.883
315,507
+0.10(+5.76%)
May 11, 2020
1.860
1.900
1.740
1.780
113,579
-0.08(-4.30%)
May 08, 2020
1.840
1.980
1.760
1.860
192,200
+0.06(+3.33%)
May 07, 2020
1.830
1.910
1.680
1.800
179,570
+0.06(+3.45%)
May 06, 2020
1.880
1.880
1.650
1.740
35,065
-0.02(-1.14%)
May 05, 2020
1.860
1.890
1.750
1.760
30,146
-0.11(-5.88%)
May 04, 2020
1.800
1.870
1.640
1.870
62,667
+0.11(+6.25%)
May 01, 2020
1.920
2.150
1.700
1.760
207,800
-0.16(-8.33%)
Apr 30, 2020
1.830
1.990
1.730
1.920
111,624
+0.12(+6.67%)
Apr 29, 2020
1.710
1.840
1.650
1.800
85,928
+0.05(+2.86%)
Apr 28, 2020
1.740
1.750
1.670
1.750
47,201
+0.02(+1.16%)
Apr 27, 2020
1.770
1.790
1.660
1.730
50,573
-0.06(-3.35%)
Apr 24, 2020
1.750
1.850
1.680
1.790
11,800
-0.03(-1.65%)
Apr 23, 2020
1.800
1.830
1.710
1.820
41,386
+0.01(+0.55%)
Apr 22, 2020
1.800
1.970
1.770
1.810
27,339
-0.02(-1.09%)
Apr 21, 2020
1.850
1.880
1.750
1.830
41,763
-0.04(-2.14%)
Apr 20, 2020
1.760
2.040
1.660
1.870
133,774
+0.05(+2.75%)
Apr 17, 2020
1.960
2.079
1.750
1.820
90,500
-0.11(-5.70%)
Apr 16, 2020
1.920
2.160
1.740
1.930
335,799
-0.09(-4.46%)
Apr 15, 2020
1.960
3.000
1.870
2.020
4,096,002
+0.28(+16.09%)
Apr 14, 2020
1.670
1.750
1.553
1.740
21,667
+0.06(+3.57%)
Apr 13, 2020
1.680
1.690
1.530
1.680
12,497
+0.03(+1.82%)
Apr 09, 2020
1.610
1.679
1.420
1.650
82,200
-0.05(-2.94%)
Apr 08, 2020
1.660
1.760
1.660
1.700
20,814
-0.03(-1.73%)
Apr 07, 2020
1.820
1.890
1.620
1.730
38,252
-0.01(-0.57%)
Apr 06, 2020
1.640
1.750
1.480
1.740
33,808
+0.17(+10.83%)
Apr 03, 2020
1.520
1.740
1.420
1.570
44,700
-0.08(-4.85%)
Apr 02, 2020
1.740
1.741
1.580
1.650
60,725
-0.05(-2.94%)
Apr 01, 2020
1.620
1.900
1.600
1.700
144,113
+0.04(+2.41%)
Mar 31, 2020
1.880
1.970
1.620
1.660
86,589
-0.24(-12.63%)
Mar 30, 2020
2.090
2.200
1.850
1.900
138,852
-0.05(-2.56%)
Mar 27, 2020
2.200
2.200
1.800
1.950
108,600
-0.30(-13.33%)
Mar 26, 2020
1.880
2.340
1.650
2.250
221,068
+0.30(+15.38%)
Mar 25, 2020
1.900
2.050
1.700
1.950
168,690
+0.01(+0.52%)
Mar 24, 2020
2.090
2.400
1.910
1.940
150,024
-0.11(-5.37%)
Mar 23, 2020
2.200
2.300
1.730
2.050
253,608
-0.25(-10.87%)
Mar 20, 2020
2.490
2.688
2.000
2.300
312,900
-0.46(-16.67%)
Mar 19, 2020
4.150
4.750
2.560
2.760
1,419,518
-0.84(-23.33%)
Mar 18, 2020
3.580
5.090
3.200
3.600
3,168,526
+0.25(+7.46%)
Mar 17, 2020
2.320
3.970
2.320
3.350
1,261,008
+0.97(+40.76%)
Mar 16, 2020
1.880
2.740
1.880
2.380
42,221
+0.19(+8.68%)
Mar 13, 2020
2.523
2.720
1.915
2.190
35,700
-0.26(-10.61%)
Mar 12, 2020
2.480
2.750
2.070
2.450
11,957
-0.44(-15.22%)
Mar 11, 2020
3.190
3.200
2.820
2.890
7,336
-0.16(-5.25%)
Mar 10, 2020
2.915
3.061
2.900
3.050
13,289
+0.24(+8.54%)
Mar 09, 2020
3.070
3.080
2.750
2.810
17,810
-0.43(-13.27%)
Mar 06, 2020
3.310
3.430
3.100
3.240
22,400
-0.13(-3.86%)
Mar 05, 2020
3.600
3.600
3.285
3.370
8,766
-0.13(-3.71%)
Mar 04, 2020
3.550
3.840
3.400
3.500
37,223
+0.11(+3.24%)
Mar 03, 2020
3.050
3.686
3.050
3.390
68,045
+0.31(+10.06%)
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
.