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 (%)
Jul 26, 2023
1.320
0
+0.06(+4.76%)
Jul 25, 2023
1.390
1.470
1.230
1.260
1,603,092
-0.10(-7.35%)
Jul 24, 2023
1.270
1.470
1.270
1.360
1,423,239
+0.08(+5.84%)
Jul 21, 2023
1.290
1.290
1.230
1.285
233,903
-0.01(-0.39%)
Jul 20, 2023
1.290
1.300
1.230
1.290
276,323
+0.01(+0.78%)
Jul 19, 2023
1.320
1.340
1.280
1.280
912,729
-0.01(-0.78%)
Jul 18, 2023
1.220
1.420
1.210
1.290
1,360,975
+0.08(+6.61%)
Jul 17, 2023
1.160
1.210
1.150
1.210
157,167
+0.06(+5.22%)
Jul 14, 2023
1.160
1.180
1.150
1.150
119,031
-0.02(-1.71%)
Jul 13, 2023
1.150
1.170
1.130
1.170
208,634
+0.03(+2.63%)
Jul 12, 2023
1.050
1.160
1.050
1.140
493,428
+0.08(+7.55%)
Jul 11, 2023
1.140
1.160
1.030
1.060
334,929
-0.08(-7.02%)
Jul 10, 2023
1.120
1.230
1.090
1.140
247,181
+0.02(+1.79%)
Jul 07, 2023
1.140
1.179
1.110
1.120
114,261
-0.02(-1.75%)
Jul 06, 2023
1.150
1.180
1.130
1.140
109,248
-0.01(-0.87%)
Jul 05, 2023
1.170
1.180
1.110
1.150
232,510
-0.02(-1.71%)
Jul 03, 2023
1.190
1.200
1.140
1.170
171,065
-0.02(-1.68%)
Jun 30, 2023
1.150
1.190
1.130
1.190
116,765
+0.05(+4.39%)
Jun 29, 2023
1.220
1.220
1.100
1.140
179,308
-0.05(-4.20%)
Jun 28, 2023
1.220
1.220
1.150
1.190
63,071
-0.01(-0.83%)
Jun 27, 2023
1.230
1.240
1.180
1.200
82,747
+0.01(+0.84%)
Jun 26, 2023
1.250
1.254
1.170
1.190
118,187
-0.05(-4.03%)
Jun 23, 2023
1.220
1.260
1.190
1.240
138,267
+0.06(+5.08%)
Jun 22, 2023
1.210
1.250
1.180
1.180
173,861
-0.04(-3.28%)
Jun 21, 2023
1.240
1.240
1.190
1.220
91,035
-0.02(-1.61%)
Jun 20, 2023
1.280
1.300
1.200
1.240
134,848
-0.04(-3.13%)
Jun 16, 2023
1.310
1.340
1.250
1.280
101,886
-0.03(-2.29%)
Jun 15, 2023
1.290
1.330
1.290
1.310
99,797
+0.01(+0.77%)
Jun 14, 2023
1.300
1.350
1.300
1.300
181,169
-0.01(-0.76%)
Jun 13, 2023
1.300
1.350
1.290
1.310
185,598
+0.02(+1.16%)
Jun 12, 2023
1.250
1.310
1.250
1.295
94,113
+0.02(+1.97%)
Jun 09, 2023
1.200
1.290
1.190
1.270
164,348
+0.05(+4.10%)
Jun 08, 2023
1.190
1.260
1.190
1.220
119,750
+0.00(+0.00%)
Jun 07, 2023
1.330
1.330
1.200
1.220
181,951
-0.09(-6.87%)
Jun 06, 2023
1.300
1.320
1.269
1.310
144,772
+0.02(+1.55%)
Jun 05, 2023
1.260
1.295
1.200
1.290
214,919
+0.07(+5.74%)
Jun 02, 2023
1.220
1.240
1.187
1.220
136,336
+0.03(+2.52%)
Jun 01, 2023
1.130
1.240
1.090
1.190
432,013
+0.10(+9.17%)
May 31, 2023
1.130
1.130
1.070
1.090
198,660
+0.02(+1.87%)
May 30, 2023
1.110
1.130
1.050
1.070
274,207
-0.07(-6.14%)
May 26, 2023
1.160
1.160
1.100
1.140
180,698
+0.02(+1.79%)
May 25, 2023
1.170
1.170
1.120
1.120
101,281
-0.03(-2.61%)
May 24, 2023
1.120
1.220
1.090
1.150
403,147
+0.00(+0.00%)
May 23, 2023
1.140
1.150
1.110
1.150
154,177
+0.02(+1.77%)
May 22, 2023
1.120
1.180
1.100
1.130
452,475
+0.02(+1.80%)
May 19, 2023
1.140
1.160
1.100
1.110
256,120
-0.03(-2.63%)
May 18, 2023
1.150
1.170
1.110
1.140
250,592
-0.01(-0.87%)
May 17, 2023
1.100
1.180
1.030
1.150
425,193
+0.05(+4.55%)
May 16, 2023
1.160
1.200
1.100
1.100
498,941
-0.12(-9.84%)
May 15, 2023
1.220
1.250
1.110
1.220
554,589
-0.02(-1.61%)
May 12, 2023
1.240
1.350
1.240
1.240
640,155
-0.09(-6.77%)
May 11, 2023
1.570
1.599
1.260
1.330
3,204,858
-0.13(-8.90%)
May 10, 2023
1.480
1.490
1.450
1.460
1,720,606
-0.02(-1.35%)
May 09, 2023
1.430
1.490
1.400
1.480
228,903
+0.04(+2.78%)
May 08, 2023
1.320
1.440
1.320
1.440
166,765
+0.08(+5.88%)
May 05, 2023
1.390
1.390
1.320
1.360
195,965
+0.01(+0.74%)
May 04, 2023
1.340
1.390
1.340
1.350
82,169
+0.01(+0.75%)
May 03, 2023
1.300
1.390
1.300
1.340
105,738
+0.03(+2.29%)
May 02, 2023
1.270
1.338
1.250
1.310
112,298
+0.05(+3.97%)
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
.