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 (%)
May 28, 2021
1.300
1.410
1.230
1.290
3,773,710
-0.02(-1.53%)
May 27, 2021
1.290
1.380
1.230
1.310
2,105,659
+0.05(+3.97%)
May 26, 2021
1.290
1.320
1.240
1.260
689,699
-0.03(-2.33%)
May 25, 2021
1.380
1.380
1.270
1.290
393,511
-0.07(-5.15%)
May 24, 2021
1.460
1.477
1.330
1.360
638,878
-0.10(-6.85%)
May 21, 2021
1.400
1.590
1.350
1.460
1,862,900
+0.07(+5.04%)
May 20, 2021
1.330
1.390
1.260
1.390
434,997
+0.11(+8.59%)
May 19, 2021
1.320
1.320
1.210
1.280
409,694
-0.01(-0.78%)
May 18, 2021
1.250
1.320
1.180
1.290
1,484,335
+0.09(+7.50%)
May 17, 2021
1.230
1.235
1.170
1.200
387,496
-0.04(-3.23%)
May 14, 2021
1.250
1.320
1.200
1.240
878,796
+0.01(+0.81%)
May 13, 2021
1.290
1.320
1.130
1.230
748,054
-0.06(-4.65%)
May 12, 2021
1.380
1.382
1.240
1.290
581,704
-0.07(-5.15%)
May 11, 2021
1.350
1.430
1.310
1.360
581,192
-0.07(-4.90%)
May 10, 2021
1.530
1.540
1.410
1.430
606,568
-0.11(-7.14%)
May 07, 2021
1.420
1.640
1.410
1.540
1,604,598
+0.11(+7.69%)
May 06, 2021
1.430
1.460
1.400
1.430
166,848
-0.03(-2.05%)
May 05, 2021
1.470
1.520
1.390
1.460
489,155
+0.00(+0.00%)
May 04, 2021
1.490
1.500
1.410
1.460
215,742
-0.03(-2.01%)
May 03, 2021
1.460
1.540
1.430
1.490
409,926
+0.02(+1.36%)
Apr 30, 2021
1.480
1.570
1.420
1.470
495,200
-0.02(-1.34%)
Apr 29, 2021
1.640
1.640
1.470
1.490
701,508
-0.13(-8.02%)
Apr 28, 2021
1.670
1.710
1.570
1.620
484,778
-0.03(-1.82%)
Apr 27, 2021
1.730
1.730
1.620
1.650
155,242
-0.05(-2.94%)
Apr 26, 2021
1.650
1.720
1.590
1.700
264,065
+0.08(+4.94%)
Apr 23, 2021
1.570
1.630
1.543
1.620
594,500
+0.08(+5.19%)
Apr 22, 2021
1.570
1.670
1.460
1.540
1,023,382
+0.00(+0.00%)
Apr 21, 2021
1.490
1.590
1.400
1.540
329,513
+0.05(+3.36%)
Apr 20, 2021
1.610
1.610
1.380
1.490
686,608
-0.06(-3.87%)
Apr 19, 2021
1.640
1.700
1.550
1.550
394,694
-0.15(-8.82%)
Apr 16, 2021
1.705
1.800
1.600
1.700
423,800
+0.04(+2.41%)
Apr 15, 2021
1.890
1.900
1.640
1.660
742,083
-0.24(-12.63%)
Apr 14, 2021
1.980
1.990
1.860
1.900
196,013
-0.08(-4.04%)
Apr 13, 2021
1.950
2.000
1.950
1.980
106,372
+0.01(+0.51%)
Apr 12, 2021
2.060
2.060
1.850
1.970
543,062
-0.09(-4.37%)
Apr 09, 2021
2.110
2.150
2.000
2.060
428,600
-0.06(-2.83%)
Apr 08, 2021
2.220
2.220
2.060
2.120
390,166
-0.06(-2.75%)
Apr 07, 2021
2.230
2.350
2.180
2.180
242,012
-0.19(-8.02%)
Apr 06, 2021
2.290
2.470
2.290
2.370
384,879
+0.08(+3.49%)
Apr 05, 2021
2.330
2.350
2.260
2.290
185,343
-0.06(-2.55%)
Apr 01, 2021
2.300
2.350
2.200
2.350
298,500
+0.07(+3.07%)
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%)
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
.