Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2020 1.750 1.750 1.750 240,058 -0.16(-8.38%)
Dec 30, 2020 1.920 1.940 1.880 1.910 240,058 +0.00(+0.00%)
Dec 29, 2020 1.980 1.980 1.870 1.910 179,736 -0.06(-3.05%)
Dec 28, 2020 1.970 2.020 1.955 1.970 252,573 +0.00(+0.00%)
Dec 24, 2020 2.000 2.000 1.960 1.970 79,000 -0.03(-1.50%)
Dec 23, 2020 1.960 2.030 1.960 2.000 150,738 +0.04(+2.04%)
Dec 22, 2020 2.030 2.030 1.950 1.960 195,132 -0.04(-2.00%)
Dec 21, 2020 1.970 2.040 1.920 2.000 384,757 +0.03(+1.52%)
Dec 18, 2020 2.010 2.030 1.970 1.970 253,500 -0.04(-1.99%)
Dec 17, 2020 2.040 2.060 1.980 2.010 263,359 +0.00(+0.00%)
Dec 16, 2020 2.000 2.060 1.960 2.010 290,792 +0.02(+1.01%)
Dec 15, 2020 2.030 2.030 1.970 1.990 188,819 -0.03(-1.49%)
Dec 14, 2020 2.120 2.120 2.000 2.020 221,979 -0.04(-1.94%)
Dec 11, 2020 2.030 2.115 1.990 2.060 445,600 +0.04(+1.98%)
Dec 10, 2020 2.050 2.080 2.000 2.020 206,713 -0.07(-3.35%)
Dec 09, 2020 2.140 2.350 1.970 2.090 2,032,892 +0.01(+0.48%)
Dec 08, 2020 2.020 2.130 1.960 2.080 880,176 +0.05(+2.46%)
Dec 07, 2020 1.990 2.090 1.960 2.030 608,580 +0.05(+2.53%)
Dec 04, 2020 2.030 2.037 1.970 1.980 226,700 -0.04(-1.98%)
Dec 03, 2020 2.060 2.160 1.950 2.020 795,236 -0.06(-2.88%)
Dec 02, 2020 1.960 2.150 1.950 2.080 472,518 +0.07(+3.48%)
Dec 01, 2020 2.160 2.160 1.960 2.010 479,936 -0.12(-5.63%)
Nov 30, 2020 2.160 2.200 2.100 2.130 330,287 -0.02(-0.93%)
Nov 27, 2020 2.170 2.200 2.120 2.150 124,400 +0.00(+0.00%)
Nov 25, 2020 2.100 2.205 2.060 2.150 280,900 +0.05(+2.38%)
Nov 24, 2020 2.320 2.350 2.090 2.100 609,209 -0.20(-8.70%)
Nov 23, 2020 2.070 2.300 2.060 2.300 1,210,567 +0.23(+11.11%)
Nov 20, 2020 2.000 2.100 1.950 2.070 627,200 +0.02(+0.98%)
Nov 19, 2020 1.970 2.080 1.920 2.050 830,980 +0.07(+3.54%)
Nov 18, 2020 1.950 2.020 1.870 1.980 603,763 +0.05(+2.59%)
Nov 17, 2020 2.050 2.080 1.930 1.930 471,645 -0.11(-5.39%)
Nov 16, 2020 1.950 2.120 1.900 2.040 1,312,036 +0.13(+6.81%)
Nov 13, 2020 1.880 1.940 1.880 1.910 185,500 +0.03(+1.60%)
Nov 12, 2020 1.940 2.000 1.880 1.880 332,641 -0.10(-5.05%)
Nov 11, 2020 1.820 2.030 1.780 1.980 1,671,100 +0.16(+8.79%)
Nov 10, 2020 1.860 1.900 1.780 1.820 238,477 -0.02(-1.09%)
Nov 09, 2020 1.820 1.940 1.810 1.840 507,081 +0.02(+1.10%)
Nov 06, 2020 1.800 1.850 1.784 1.820 249,600 -0.04(-2.15%)
Nov 05, 2020 1.940 1.950 1.850 1.860 377,452 -0.04(-2.11%)
Nov 04, 2020 1.990 1.990 1.880 1.900 373,640 -0.05(-2.56%)
Nov 03, 2020 1.850 2.000 1.760 1.950 1,070,949 +0.13(+7.14%)
Nov 02, 2020 1.740 1.840 1.690 1.820 1,466,423 +0.01(+0.55%)
Oct 30, 2020 1.610 1.860 1.550 1.810 1,710,000 +0.19(+11.73%)
Oct 29, 2020 1.550 1.660 1.550 1.620 1,164,830 +0.00(+0.00%)
Oct 28, 2020 1.680 1.690 1.560 1.620 1,092,539 -0.14(-7.95%)
Oct 27, 2020 1.900 1.920 1.700 1.760 3,364,578 -0.28(-13.73%)
Oct 26, 2020 2.210 2.690 1.900 2.040 84,010,048 +0.51(+33.33%)
Oct 23, 2020 1.530 1.660 1.500 1.530 4,307,500 +0.00(+0.00%)
Oct 22, 2020 1.550 1.570 1.490 1.530 316,620 +0.00(+0.00%)
Oct 21, 2020 1.660 1.660 1.520 1.530 1,627,443 -0.13(-7.83%)
Oct 20, 2020 1.660 1.720 1.600 1.660 874,392 +0.04(+2.47%)
Oct 19, 2020 1.630 1.680 1.550 1.620 455,139 +0.04(+2.53%)
Oct 16, 2020 1.590 1.690 1.580 1.580 709,900 -0.01(-0.63%)
Oct 15, 2020 1.530 1.620 1.520 1.590 241,193 +0.05(+3.25%)
Oct 14, 2020 1.560 1.620 1.500 1.540 556,782 -0.03(-1.91%)
Oct 13, 2020 1.590 1.610 1.550 1.570 279,481 -0.02(-1.26%)
Oct 12, 2020 1.600 1.650 1.580 1.590 254,591 -0.03(-1.85%)
Oct 09, 2020 1.680 1.691 1.571 1.620 699,200 -0.10(-5.81%)
Oct 08, 2020 1.670 1.740 1.650 1.720 714,963 -0.04(-2.27%)
Oct 07, 2020 1.940 2.030 1.710 1.760 4,746,759 +0.07(+4.14%)
Oct 06, 2020 1.640 1.870 1.630 1.690 1,331,531 +0.09(+5.62%)
Oct 05, 2020 1.640 1.670 1.580 1.600 271,216 -0.02(-1.25%)
Oct 02, 2020 1.480 1.660 1.470 1.620 524,200 +0.07(+4.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.