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 (%)
Oct 30, 2020
1.610
1.860
1.550
1.810
1,710,000
+0.19(+11.73%)
Oct 29, 2020
1.550
1.660
1.550
1.620
1,164,830
+0.00(+0.00%)
Oct 28, 2020
1.680
1.690
1.560
1.620
1,092,539
-0.14(-7.95%)
Oct 27, 2020
1.900
1.920
1.700
1.760
3,364,578
-0.28(-13.73%)
Oct 26, 2020
2.210
2.690
1.900
2.040
84,010,048
+0.51(+33.33%)
Oct 23, 2020
1.530
1.660
1.500
1.530
4,307,500
+0.00(+0.00%)
Oct 22, 2020
1.550
1.570
1.490
1.530
316,620
+0.00(+0.00%)
Oct 21, 2020
1.660
1.660
1.520
1.530
1,627,443
-0.13(-7.83%)
Oct 20, 2020
1.660
1.720
1.600
1.660
874,392
+0.04(+2.47%)
Oct 19, 2020
1.630
1.680
1.550
1.620
455,139
+0.04(+2.53%)
Oct 16, 2020
1.590
1.690
1.580
1.580
709,900
-0.01(-0.63%)
Oct 15, 2020
1.530
1.620
1.520
1.590
241,193
+0.05(+3.25%)
Oct 14, 2020
1.560
1.620
1.500
1.540
556,782
-0.03(-1.91%)
Oct 13, 2020
1.590
1.610
1.550
1.570
279,481
-0.02(-1.26%)
Oct 12, 2020
1.600
1.650
1.580
1.590
254,591
-0.03(-1.85%)
Oct 09, 2020
1.680
1.691
1.571
1.620
699,200
-0.10(-5.81%)
Oct 08, 2020
1.670
1.740
1.650
1.720
714,963
-0.04(-2.27%)
Oct 07, 2020
1.940
2.030
1.710
1.760
4,746,759
+0.07(+4.14%)
Oct 06, 2020
1.640
1.870
1.630
1.690
1,331,531
+0.09(+5.62%)
Oct 05, 2020
1.640
1.670
1.580
1.600
271,216
-0.02(-1.25%)
Oct 02, 2020
1.480
1.660
1.470
1.620
524,200
+0.07(+4.53%)
Oct 01, 2020
1.480
1.630
1.450
1.550
842,325
+0.13(+9.15%)
Sep 30, 2020
1.430
1.470
1.400
1.420
293,415
+0.02(+1.43%)
Sep 29, 2020
1.410
1.450
1.370
1.400
410,005
-0.05(-3.45%)
Sep 28, 2020
1.360
1.480
1.350
1.450
313,454
+0.07(+5.07%)
Sep 25, 2020
1.430
1.430
1.310
1.380
601,800
-0.06(-4.17%)
Sep 24, 2020
1.600
1.640
1.400
1.440
2,213,625
-0.08(-5.26%)
Sep 23, 2020
1.570
1.570
1.500
1.520
679,883
-0.05(-3.18%)
Sep 22, 2020
1.600
1.620
1.540
1.570
689,765
+0.00(+0.00%)
Sep 21, 2020
1.540
1.620
1.510
1.570
1,786,299
-0.01(-0.63%)
Sep 18, 2020
1.580
1.620
1.500
1.580
414,800
-0.02(-1.25%)
Sep 17, 2020
1.580
1.690
1.520
1.600
890,590
+0.05(+3.23%)
Sep 16, 2020
1.500
1.600
1.500
1.550
1,029,430
+0.05(+3.33%)
Sep 15, 2020
1.570
1.580
1.500
1.500
514,480
-0.01(-0.66%)
Sep 14, 2020
1.620
1.630
1.500
1.510
571,092
-0.11(-6.79%)
Sep 11, 2020
1.710
1.740
1.580
1.620
1,364,500
-0.26(-13.83%)
Sep 10, 2020
2.200
2.250
1.850
1.880
906,662
-0.57(-23.27%)
Sep 09, 2020
2.670
2.670
2.410
2.450
781,838
-0.18(-6.84%)
Sep 08, 2020
2.580
2.740
2.510
2.630
411,555
+0.12(+4.78%)
Sep 04, 2020
2.430
2.600
2.410
2.510
214,800
+0.08(+3.29%)
Sep 03, 2020
2.290
2.650
2.280
2.430
491,994
+0.13(+5.65%)
Sep 02, 2020
2.460
2.530
2.290
2.300
143,415
-0.15(-6.12%)
Sep 01, 2020
2.580
2.580
2.420
2.450
129,631
-0.20(-7.55%)
Aug 31, 2020
2.800
2.800
2.560
2.650
149,782
+0.00(+0.00%)
Aug 28, 2020
2.510
2.680
2.500
2.650
95,300
+0.09(+3.52%)
Aug 27, 2020
2.480
2.630
2.420
2.560
274,539
-0.17(-6.23%)
Aug 26, 2020
2.860
2.960
2.700
2.730
541,327
-0.12(-4.21%)
Aug 25, 2020
2.980
2.980
2.790
2.850
188,717
-0.15(-5.00%)
Aug 24, 2020
3.030
3.050
2.830
3.000
364,331
-0.06(-1.96%)
Aug 21, 2020
3.100
3.400
2.950
3.060
747,200
-0.09(-2.86%)
Aug 20, 2020
3.320
3.340
2.900
3.150
502,851
-0.17(-5.12%)
Aug 19, 2020
3.170
3.580
3.100
3.320
1,417,716
+0.06(+1.84%)
Aug 18, 2020
2.950
3.270
2.690
3.260
641,370
+0.40(+13.99%)
Aug 17, 2020
3.200
3.840
2.800
2.860
2,255,205
-0.34(-10.63%)
Aug 14, 2020
2.570
3.450
2.500
3.200
1,774,400
+0.67(+26.48%)
Aug 13, 2020
2.580
2.600
2.450
2.530
167,544
-0.10(-3.80%)
Aug 12, 2020
2.740
2.820
2.560
2.630
558,947
-0.01(-0.38%)
Aug 11, 2020
2.450
2.750
2.350
2.640
702,233
+0.24(+10.00%)
Aug 10, 2020
2.120
2.420
2.120
2.400
282,965
+0.28(+13.21%)
Aug 07, 2020
2.120
2.180
2.090
2.120
54,900
-0.01(-0.47%)
Aug 06, 2020
2.160
2.180
2.070
2.130
41,055
-0.02(-0.93%)
Aug 05, 2020
2.150
2.160
2.100
2.150
33,762
+0.01(+0.47%)
Aug 04, 2020
2.130
2.210
2.130
2.140
27,491
-0.02(-0.93%)
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
.