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 (%)
Sep 30, 2021
1.120
1.180
1.120
1.140
511,210
+0.10(+9.62%)
Sep 29, 2021
1.080
1.080
1.030
1.040
180,072
-0.03(-2.80%)
Sep 28, 2021
1.030
1.090
1.020
1.070
192,078
+0.04(+3.88%)
Sep 27, 2021
1.060
1.060
1.000
1.030
140,796
-0.02(-1.90%)
Sep 24, 2021
1.040
1.060
1.020
1.050
94,489
+0.01(+0.96%)
Sep 23, 2021
1.020
1.040
1.010
1.040
118,089
+0.03(+2.46%)
Sep 22, 2021
1.000
1.036
0.9904
1.015
274,503
+0.02(+2.53%)
Sep 21, 2021
1.030
1.040
0.9900
0.9900
172,029
-0.03(-2.94%)
Sep 20, 2021
1.040
1.060
1.020
1.020
123,237
-0.05(-4.67%)
Sep 17, 2021
1.040
1.070
1.030
1.070
92,399
+0.03(+2.88%)
Sep 16, 2021
1.080
1.080
1.010
1.040
205,600
-0.05(-4.59%)
Sep 15, 2021
1.050
1.147
1.030
1.090
946,865
+0.02(+1.87%)
Sep 14, 2021
1.100
1.110
1.070
1.070
104,439
-0.04(-3.60%)
Sep 13, 2021
1.110
1.120
1.070
1.110
103,560
+0.04(+3.74%)
Sep 10, 2021
1.130
1.130
1.060
1.070
191,549
-0.05(-4.46%)
Sep 09, 2021
1.130
1.130
1.100
1.120
98,473
-0.03(-2.61%)
Sep 08, 2021
1.160
1.170
1.081
1.150
89,173
-0.02(-1.71%)
Sep 07, 2021
1.180
1.210
1.140
1.170
74,073
-0.01(-0.85%)
Sep 03, 2021
1.200
1.200
1.170
1.180
88,298
-0.02(-1.67%)
Sep 02, 2021
1.210
1.210
1.152
1.200
243,374
-0.02(-1.64%)
Sep 01, 2021
1.180
1.230
1.150
1.220
222,223
+0.05(+4.27%)
Aug 31, 2021
1.140
1.190
1.140
1.170
89,670
+0.00(+0.00%)
Aug 30, 2021
1.120
1.180
1.120
1.170
89,505
+0.03(+2.63%)
Aug 27, 2021
1.130
1.150
1.100
1.140
97,740
+0.00(+0.00%)
Aug 26, 2021
1.120
1.140
1.100
1.140
82,150
+0.02(+1.79%)
Aug 25, 2021
1.150
1.150
1.070
1.120
78,340
-0.01(-0.88%)
Aug 24, 2021
1.020
1.140
1.020
1.130
219,464
+0.09(+8.65%)
Aug 23, 2021
1.030
1.040
1.011
1.040
101,409
+0.00(+0.00%)
Aug 20, 2021
1.040
1.050
0.9850
1.040
202,204
+0.01(+0.97%)
Aug 19, 2021
1.080
1.140
0.9800
1.030
640,597
-0.05(-4.63%)
Aug 18, 2021
1.070
1.120
1.070
1.080
166,976
+0.01(+0.93%)
Aug 17, 2021
1.180
1.180
1.050
1.070
396,719
-0.07(-6.14%)
Aug 16, 2021
1.200
1.222
1.140
1.140
248,599
-0.05(-4.20%)
Aug 13, 2021
1.220
1.220
1.190
1.190
167,851
-0.02(-1.65%)
Aug 12, 2021
1.230
1.230
1.200
1.210
89,370
-0.01(-0.82%)
Aug 11, 2021
1.220
1.240
1.210
1.220
70,959
+0.00(+0.00%)
Aug 10, 2021
1.230
1.250
1.220
1.220
82,619
-0.03(-2.40%)
Aug 09, 2021
1.250
1.260
1.220
1.250
154,405
+0.02(+1.63%)
Aug 06, 2021
1.220
1.250
1.220
1.230
84,940
+0.01(+0.82%)
Aug 05, 2021
1.240
1.240
1.210
1.220
134,769
-0.02(-1.61%)
Aug 04, 2021
1.250
1.260
1.220
1.240
132,255
+0.00(+0.00%)
Aug 03, 2021
1.230
1.270
1.230
1.240
201,310
+0.02(+1.64%)
Aug 02, 2021
1.240
1.260
1.220
1.220
306,582
-0.04(-3.17%)
Jul 30, 2021
1.220
1.300
1.220
1.260
1,327,245
+0.03(+2.44%)
Jul 29, 2021
1.240
1.300
1.220
1.230
420,216
+0.01(+0.82%)
Jul 28, 2021
1.240
1.270
1.200
1.220
196,561
-0.05(-3.94%)
Jul 27, 2021
1.220
1.330
1.190
1.270
904,618
+0.07(+5.83%)
Jul 26, 2021
1.180
1.310
1.170
1.200
595,934
+0.01(+0.84%)
Jul 23, 2021
1.230
1.260
1.175
1.190
310,503
-0.05(-4.03%)
Jul 22, 2021
1.220
1.240
1.200
1.240
106,615
+0.03(+2.48%)
Jul 21, 2021
1.260
1.260
1.210
1.210
157,669
+0.00(+0.00%)
Jul 20, 2021
1.200
1.240
1.150
1.210
397,383
+0.04(+3.42%)
Jul 19, 2021
1.160
1.200
1.120
1.170
778,016
+0.00(+0.00%)
Jul 16, 2021
1.220
1.230
1.160
1.170
407,549
-0.05(-3.70%)
Jul 15, 2021
1.250
1.260
1.210
1.215
364,564
-0.04(-3.57%)
Jul 14, 2021
1.280
1.329
1.260
1.260
264,157
-0.03(-2.33%)
Jul 13, 2021
1.330
1.340
1.270
1.290
336,317
-0.04(-3.01%)
Jul 12, 2021
1.340
1.350
1.310
1.330
154,198
+0.00(+0.00%)
Jul 09, 2021
1.310
1.350
1.290
1.330
170,586
+0.03(+2.31%)
Jul 08, 2021
1.280
1.318
1.270
1.300
300,735
-0.03(-2.26%)
Jul 07, 2021
1.390
1.410
1.310
1.330
493,236
-0.09(-6.34%)
Jul 06, 2021
1.330
1.430
1.280
1.420
1,447,030
+0.11(+8.40%)
Jul 02, 2021
1.390
1.390
1.291
1.310
411,650
-0.03(-2.24%)
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
.