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 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%)
May 01, 2023
1.300
1.300
1.260
1.260
96,542
-0.01(-0.79%)
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%)
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
.