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 (%)
Apr 28, 2023
1.220
1.320
1.220
1.270
155,574
+0.06(+4.96%)
Apr 27, 2023
1.240
1.260
1.200
1.210
97,683
-0.03(-2.42%)
Apr 26, 2023
1.240
1.301
1.220
1.240
96,184
+0.00(+0.00%)
Apr 25, 2023
1.240
1.290
1.240
1.240
132,671
-0.06(-4.62%)
Apr 24, 2023
1.360
1.370
1.260
1.300
114,689
-0.04(-2.99%)
Apr 21, 2023
1.250
1.370
1.240
1.340
179,133
+0.07(+5.51%)
Apr 20, 2023
1.260
1.300
1.200
1.270
130,939
+0.01(+0.79%)
Apr 19, 2023
1.200
1.300
1.130
1.260
793,122
-0.08(-5.97%)
Apr 18, 2023
1.350
1.450
1.330
1.340
270,380
-0.02(-1.47%)
Apr 17, 2023
1.360
1.410
1.332
1.360
144,872
+0.00(+0.00%)
Apr 14, 2023
1.370
1.440
1.350
1.360
186,476
-0.01(-0.73%)
Apr 13, 2023
1.330
1.400
1.270
1.370
294,726
+0.10(+7.87%)
Apr 12, 2023
1.300
1.310
1.257
1.270
124,692
-0.05(-3.79%)
Apr 11, 2023
1.250
1.390
1.250
1.320
500,439
+0.09(+7.32%)
Apr 10, 2023
1.110
1.270
1.080
1.230
434,995
+0.11(+9.82%)
Apr 06, 2023
1.100
1.150
1.060
1.120
105,528
+0.02(+1.82%)
Apr 05, 2023
1.110
1.140
1.050
1.100
93,168
-0.01(-0.90%)
Apr 04, 2023
1.120
1.170
1.070
1.110
97,987
-0.01(-0.89%)
Apr 03, 2023
1.070
1.150
1.070
1.120
102,461
+0.05(+4.67%)
Mar 31, 2023
1.040
1.100
1.040
1.070
107,188
+0.01(+0.94%)
Mar 30, 2023
1.080
1.110
1.050
1.060
80,706
+0.00(+0.00%)
Mar 29, 2023
1.120
1.120
1.040
1.060
112,913
-0.06(-5.36%)
Mar 28, 2023
1.080
1.120
1.060
1.120
165,421
+0.06(+5.66%)
Mar 27, 2023
1.090
1.090
1.030
1.060
102,038
+0.03(+2.91%)
Mar 24, 2023
1.010
1.060
1.008
1.030
126,074
+0.02(+1.98%)
Mar 23, 2023
1.020
1.080
0.9910
1.010
250,650
-0.10(-9.01%)
Mar 22, 2023
1.240
1.240
0.9275
1.110
1,270,209
-0.15(-11.90%)
Mar 21, 2023
1.300
1.300
1.220
1.260
212,823
-0.03(-2.33%)
Mar 20, 2023
1.230
1.290
1.203
1.290
117,161
+0.06(+4.88%)
Mar 17, 2023
1.280
1.300
1.180
1.230
164,360
-0.02(-1.60%)
Mar 16, 2023
1.200
1.310
1.200
1.250
352,551
+0.07(+5.93%)
Mar 15, 2023
1.170
1.230
1.150
1.180
289,044
+0.01(+0.85%)
Mar 14, 2023
1.160
1.280
1.160
1.170
266,768
-0.02(-1.68%)
Mar 13, 2023
1.250
1.250
1.070
1.190
385,968
-0.05(-4.03%)
Mar 10, 2023
1.310
1.310
1.180
1.240
487,485
-0.06(-4.62%)
Mar 09, 2023
1.300
1.370
1.300
1.300
115,369
-0.02(-1.52%)
Mar 08, 2023
1.350
1.360
1.210
1.320
355,105
-0.03(-2.22%)
Mar 07, 2023
1.370
1.430
1.350
1.350
176,389
-0.07(-4.93%)
Mar 06, 2023
1.410
1.450
1.400
1.420
164,521
-0.02(-1.39%)
Mar 03, 2023
1.520
1.525
1.410
1.440
274,679
+0.00(+0.00%)
Mar 02, 2023
1.400
1.450
1.360
1.440
151,803
+0.03(+2.13%)
Mar 01, 2023
1.390
1.430
1.350
1.410
170,996
+0.04(+3.30%)
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%)
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
.