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 (%)
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%)
Jul 01, 2021 1.370 1.450 1.340 1.340 433,971 -0.06(-4.29%)
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%)
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.