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, 2021 0.7150 0.7499 0.7102 0.7201 986,280 -0.01(-0.69%)
Dec 30, 2021 0.6902 0.7383 0.6902 0.7251 1,380,421 +0.04(+5.33%)
Dec 29, 2021 0.6800 0.7000 0.6700 0.6884 618,428 -0.00(-0.25%)
Dec 28, 2021 0.7411 0.7550 0.6730 0.6901 3,379,792 -0.05(-6.74%)
Dec 27, 2021 0.7500 0.7600 0.7300 0.7400 726,542 -0.01(-1.33%)
Dec 23, 2021 0.7500 0.7745 0.7200 0.7500 1,295,730 -0.01(-0.75%)
Dec 22, 2021 0.8012 0.8480 0.7501 0.7557 1,777,244 -0.03(-4.10%)
Dec 21, 2021 0.8500 0.8477 0.7600 0.7880 1,622,343 -0.00(-0.25%)
Dec 20, 2021 0.9400 0.9400 0.7700 0.7900 1,694,025 -0.09(-9.72%)
Dec 17, 2021 0.8900 0.9250 0.8702 0.8751 847,159 -0.02(-2.03%)
Dec 16, 2021 1.030 1.040 0.8932 0.8932 2,094,977 -0.16(-14.93%)
Dec 15, 2021 1.070 1.090 0.9900 1.050 1,044,606 -0.01(-0.94%)
Dec 14, 2021 1.050 1.090 1.040 1.060 298,341 +0.00(+0.00%)
Dec 13, 2021 1.140 1.150 1.060 1.060 382,835 -0.05(-4.50%)
Dec 10, 2021 1.170 1.170 1.040 1.110 715,937 -0.04(-3.48%)
Dec 09, 2021 1.170 1.190 1.120 1.150 589,146 +0.00(+0.00%)
Dec 08, 2021 1.100 1.190 1.090 1.150 558,368 +0.04(+3.60%)
Dec 07, 2021 1.080 1.140 1.060 1.110 694,954 -0.01(-0.89%)
Dec 06, 2021 1.010 1.140 0.9600 1.120 926,904 +0.09(+8.74%)
Dec 03, 2021 1.070 1.070 1.020 1.030 677,119 -0.03(-2.83%)
Dec 02, 2021 1.100 1.120 1.040 1.060 683,121 -0.05(-4.50%)
Dec 01, 2021 1.100 1.250 1.060 1.110 1,489,006 +0.05(+4.72%)
Nov 30, 2021 1.050 1.090 1.030 1.060 599,467 +0.01(+0.95%)
Nov 29, 2021 1.120 1.120 1.020 1.050 908,298 -0.07(-6.25%)
Nov 26, 2021 1.050 1.130 1.040 1.120 485,010 +0.05(+4.67%)
Nov 24, 2021 1.060 1.100 1.040 1.070 896,621 +0.01(+0.94%)
Nov 23, 2021 1.030 1.100 1.020 1.060 1,007,771 -0.04(-3.64%)
Nov 22, 2021 1.100 1.120 1.020 1.100 1,328,370 -0.02(-1.79%)
Nov 19, 2021 1.110 1.160 1.110 1.120 899,572 -0.03(-2.61%)
Nov 18, 2021 1.160 1.150 1.140 1.150 2,460,908 -0.11(-8.73%)
Nov 17, 2021 1.220 1.280 1.150 1.260 3,056,999 +0.00(+0.00%)
Nov 16, 2021 1.340 1.430 1.222 1.260 7,602,874 -0.19(-13.10%)
Nov 15, 2021 1.400 1.590 1.340 1.450 8,271,775 +0.06(+4.32%)
Nov 12, 2021 1.290 1.410 1.260 1.390 2,660,079 +0.09(+6.92%)
Nov 11, 2021 1.270 1.460 1.270 1.300 4,814,339 +0.07(+5.69%)
Nov 10, 2021 1.250 1.230 664,610 -0.04(-3.15%)
Nov 09, 2021 1.280 1.320 1.250 1.270 578,897 -0.04(-3.05%)
Nov 08, 2021 1.260 1.330 1.260 1.310 1,543,845 +0.01(+0.77%)
Nov 05, 2021 1.370 1.441 1.270 1.300 1,743,993 -0.09(-6.47%)
Nov 04, 2021 1.390 1.480 1.340 1.390 4,777,739 +0.08(+6.11%)
Nov 03, 2021 1.370 1.480 1.280 1.310 5,372,240 -0.13(-9.03%)
Nov 02, 2021 1.370 1.540 1.260 1.440 15,651,050 -0.23(-13.77%)
Nov 01, 2021 1.220 2.200 1.150 1.670 82,098,568 +0.56(+50.45%)
Oct 29, 2021 1.050 1.110 1.050 1.110 2,234,619 +0.03(+2.78%)
Oct 28, 2021 1.080 1.140 1.060 1.080 211,360 -0.02(-1.82%)
Oct 27, 2021 1.150 1.170 1.070 1.100 550,483 -0.07(-5.98%)
Oct 26, 2021 1.090 1.170 1.170 1,034,473 +0.08(+7.34%)
Oct 25, 2021 1.020 1.170 1.000 1.090 1,089,919 +0.08(+7.92%)
Oct 22, 2021 1.040 1.044 1.010 1.010 160,751 -0.05(-4.72%)
Oct 21, 2021 1.040 1.060 1.020 1.060 95,312 +0.03(+2.91%)
Oct 20, 2021 1.020 1.040 1.000 1.030 264,135 +0.01(+0.98%)
Oct 19, 2021 1.040 1.040 1.010 1.020 77,770 -0.01(-0.97%)
Oct 18, 2021 1.050 1.050 1.010 1.030 174,852 +0.00(+0.00%)
Oct 15, 2021 1.020 1.090 1.010 1.030 224,945 +0.00(+0.00%)
Oct 14, 2021 1.030 1.050 1.020 1.030 88,628 -0.03(-2.83%)
Oct 13, 2021 1.030 1.060 1.020 1.060 281,970 +0.05(+4.95%)
Oct 12, 2021 1.010 1.030 1.003 1.010 99,976 -0.01(-0.98%)
Oct 11, 2021 1.030 1.040 1.010 1.020 50,274 -0.02(-1.92%)
Oct 08, 2021 1.080 1.080 1.020 1.040 228,355 -0.03(-2.80%)
Oct 07, 2021 1.100 1.100 1.050 1.070 213,527 -0.02(-1.83%)
Oct 06, 2021 1.080 1.100 1.030 1.090 212,490 +0.02(+1.87%)
Oct 05, 2021 1.120 1.120 1.060 1.070 100,667 -0.02(-1.83%)
Oct 04, 2021 1.190 1.200 1.050 1.090 369,773 -0.03(-2.68%)
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.