Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.550 1.550 1.350 1.400 861,011 -0.13(-8.50%)
Jun 29, 2021 1.490 1.580 1.450 1.530 1,198,319 +0.01(+0.66%)
Jun 28, 2021 1.430 1.580 1.380 1.520 2,546,078 +0.10(+7.04%)
Jun 25, 2021 1.300 1.440 1.300 1.420 1,358,185 +0.12(+9.23%)
Jun 24, 2021 1.310 1.330 1.280 1.300 172,128 +0.02(+1.56%)
Jun 23, 2021 1.310 1.340 1.250 1.280 404,853 +0.00(+0.00%)
Jun 22, 2021 1.290 1.300 1.280 1.280 65,504 +0.00(+0.00%)
Jun 21, 2021 1.300 1.310 1.270 1.280 212,524 +0.03(+2.40%)
Jun 18, 2021 1.300 1.320 1.250 1.250 363,889 -0.06(-4.58%)
Jun 17, 2021 1.300 1.360 1.290 1.310 327,805 +0.00(+0.00%)
Jun 16, 2021 1.290 1.330 1.265 1.310 301,811 +0.02(+1.55%)
Jun 15, 2021 1.350 1.370 1.280 1.290 542,155 -0.08(-5.84%)
Jun 14, 2021 1.410 1.420 1.350 1.370 752,404 -0.05(-3.52%)
Jun 11, 2021 1.380 1.430 1.360 1.420 267,730 +0.06(+4.41%)
Jun 10, 2021 1.370 1.420 1.340 1.360 688,746 -0.03(-2.16%)
Jun 09, 2021 1.450 1.470 1.370 1.390 585,098 -0.07(-4.79%)
Jun 08, 2021 1.450 1.500 1.390 1.460 1,181,674 +0.02(+1.39%)
Jun 07, 2021 1.450 1.450 1.380 1.440 390,679 +0.03(+2.13%)
Jun 04, 2021 1.350 1.445 1.310 1.410 809,748 +0.05(+3.68%)
Jun 03, 2021 1.320 1.360 1.300 1.360 440,488 +0.02(+1.49%)
Jun 02, 2021 1.320 1.350 1.279 1.340 832,215 +0.02(+1.52%)
Jun 01, 2021 1.280 1.350 1.270 1.320 596,891 +0.03(+2.33%)
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%)
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.