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
)
N/A
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 (%)
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%)
Aug 03, 2020
2.200
2.200
2.100
2.160
47,829
+0.04(+1.89%)
Jul 31, 2020
2.290
2.290
2.090
2.120
84,100
-0.20(-8.62%)
Jul 30, 2020
2.300
2.370
2.120
2.320
351,034
+0.23(+11.00%)
Jul 29, 2020
2.230
2.260
2.050
2.090
121,257
-0.16(-7.11%)
Jul 28, 2020
2.240
2.350
2.240
2.250
73,460
+0.00(+0.00%)
Jul 27, 2020
2.240
2.320
2.230
2.250
42,475
+0.01(+0.45%)
Jul 24, 2020
2.290
2.296
2.010
2.240
104,300
-0.09(-3.86%)
Jul 23, 2020
2.410
2.465
2.260
2.330
76,796
-0.07(-2.92%)
Jul 22, 2020
2.500
2.560
2.400
2.400
109,835
-0.01(-0.41%)
Jul 21, 2020
2.350
2.490
2.350
2.410
83,724
+0.05(+2.12%)
Jul 20, 2020
2.400
2.400
2.320
2.360
46,293
-0.03(-1.26%)
Jul 17, 2020
2.360
2.540
2.310
2.390
159,300
+0.06(+2.58%)
Jul 16, 2020
2.310
2.370
2.250
2.330
42,288
-0.06(-2.51%)
Jul 15, 2020
2.270
2.400
2.250
2.390
100,407
+0.14(+6.22%)
Jul 14, 2020
2.390
2.400
2.210
2.250
96,716
-0.10(-4.26%)
Jul 13, 2020
2.550
2.570
2.300
2.350
92,820
-0.21(-8.20%)
Jul 10, 2020
2.590
2.590
2.470
2.560
42,100
-0.05(-1.92%)
Jul 09, 2020
2.430
2.620
2.380
2.610
187,108
+0.20(+8.30%)
Jul 08, 2020
2.470
2.540
2.350
2.410
139,344
-0.07(-2.82%)
Jul 07, 2020
2.640
2.640
2.460
2.480
152,820
-0.18(-6.77%)
Jul 06, 2020
2.620
2.890
2.570
2.660
321,068
+0.00(+0.00%)
Jul 02, 2020
2.660
2.740
2.460
2.660
303,400
-0.04(-1.48%)
Jul 01, 2020
2.810
2.820
2.650
2.700
130,908
-0.01(-0.37%)
Jun 30, 2020
2.610
2.900
2.510
2.710
491,330
+0.10(+3.83%)
Jun 29, 2020
2.630
2.950
2.560
2.610
758,610
+0.02(+0.77%)
Jun 26, 2020
2.700
2.770
2.500
2.590
117,800
-0.09(-3.36%)
Jun 25, 2020
2.520
2.950
2.440
2.680
603,918
+0.23(+9.39%)
Jun 24, 2020
2.600
3.120
2.310
2.450
674,375
-0.26(-9.59%)
Jun 23, 2020
2.330
2.750
2.290
2.710
715,511
+0.41(+17.83%)
Jun 22, 2020
2.360
2.440
2.260
2.300
54,635
+0.07(+3.14%)
Jun 19, 2020
2.410
2.560
2.230
2.230
109,200
-0.27(-10.80%)
Jun 18, 2020
2.450
2.679
2.381
2.500
98,657
+0.05(+2.04%)
Jun 17, 2020
2.640
2.690
2.400
2.450
170,858
-0.18(-6.84%)
Jun 16, 2020
2.400
2.750
2.270
2.630
522,078
+0.32(+13.85%)
Jun 15, 2020
2.100
2.470
2.080
2.310
118,042
+0.14(+6.54%)
Jun 12, 2020
2.400
2.415
2.080
2.168
153,900
-0.29(-11.86%)
Jun 11, 2020
2.010
2.900
2.010
2.460
867,570
+0.20(+8.85%)
Jun 10, 2020
2.330
2.330
2.090
2.260
109,048
-0.05(-2.16%)
Jun 09, 2020
2.450
2.460
2.300
2.310
89,608
-0.19(-7.60%)
Jun 08, 2020
2.250
2.700
2.250
2.500
480,885
+0.23(+10.04%)
Jun 05, 2020
2.280
2.400
2.110
2.272
126,500
+0.09(+4.21%)
Jun 04, 2020
2.290
2.290
2.100
2.180
57,228
-0.04(-1.80%)
Jun 03, 2020
2.280
2.480
2.100
2.220
183,493
+0.01(+0.45%)
Jun 02, 2020
2.020
2.350
2.020
2.210
423,838
+0.18(+8.86%)
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
.