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 (%)
Jul 31, 2020 2.290 2.290 2.090 2.120 84,100 -0.20(-8.62%)
Jul 30, 2020 2.300 2.370 2.120 2.320 351,034 +0.23(+11.00%)
Jul 29, 2020 2.230 2.260 2.050 2.090 121,257 -0.16(-7.11%)
Jul 28, 2020 2.240 2.350 2.240 2.250 73,460 +0.00(+0.00%)
Jul 27, 2020 2.240 2.320 2.230 2.250 42,475 +0.01(+0.45%)
Jul 24, 2020 2.290 2.296 2.010 2.240 104,300 -0.09(-3.86%)
Jul 23, 2020 2.410 2.465 2.260 2.330 76,796 -0.07(-2.92%)
Jul 22, 2020 2.500 2.560 2.400 2.400 109,835 -0.01(-0.41%)
Jul 21, 2020 2.350 2.490 2.350 2.410 83,724 +0.05(+2.12%)
Jul 20, 2020 2.400 2.400 2.320 2.360 46,293 -0.03(-1.26%)
Jul 17, 2020 2.360 2.540 2.310 2.390 159,300 +0.06(+2.58%)
Jul 16, 2020 2.310 2.370 2.250 2.330 42,288 -0.06(-2.51%)
Jul 15, 2020 2.270 2.400 2.250 2.390 100,407 +0.14(+6.22%)
Jul 14, 2020 2.390 2.400 2.210 2.250 96,716 -0.10(-4.26%)
Jul 13, 2020 2.550 2.570 2.300 2.350 92,820 -0.21(-8.20%)
Jul 10, 2020 2.590 2.590 2.470 2.560 42,100 -0.05(-1.92%)
Jul 09, 2020 2.430 2.620 2.380 2.610 187,108 +0.20(+8.30%)
Jul 08, 2020 2.470 2.540 2.350 2.410 139,344 -0.07(-2.82%)
Jul 07, 2020 2.640 2.640 2.460 2.480 152,820 -0.18(-6.77%)
Jul 06, 2020 2.620 2.890 2.570 2.660 321,068 +0.00(+0.00%)
Jul 02, 2020 2.660 2.740 2.460 2.660 303,400 -0.04(-1.48%)
Jul 01, 2020 2.810 2.820 2.650 2.700 130,908 -0.01(-0.37%)
Jun 30, 2020 2.610 2.900 2.510 2.710 491,330 +0.10(+3.83%)
Jun 29, 2020 2.630 2.950 2.560 2.610 758,610 +0.02(+0.77%)
Jun 26, 2020 2.700 2.770 2.500 2.590 117,800 -0.09(-3.36%)
Jun 25, 2020 2.520 2.950 2.440 2.680 603,918 +0.23(+9.39%)
Jun 24, 2020 2.600 3.120 2.310 2.450 674,375 -0.26(-9.59%)
Jun 23, 2020 2.330 2.750 2.290 2.710 715,511 +0.41(+17.83%)
Jun 22, 2020 2.360 2.440 2.260 2.300 54,635 +0.07(+3.14%)
Jun 19, 2020 2.410 2.560 2.230 2.230 109,200 -0.27(-10.80%)
Jun 18, 2020 2.450 2.679 2.381 2.500 98,657 +0.05(+2.04%)
Jun 17, 2020 2.640 2.690 2.400 2.450 170,858 -0.18(-6.84%)
Jun 16, 2020 2.400 2.750 2.270 2.630 522,078 +0.32(+13.85%)
Jun 15, 2020 2.100 2.470 2.080 2.310 118,042 +0.14(+6.54%)
Jun 12, 2020 2.400 2.415 2.080 2.168 153,900 -0.29(-11.86%)
Jun 11, 2020 2.010 2.900 2.010 2.460 867,570 +0.20(+8.85%)
Jun 10, 2020 2.330 2.330 2.090 2.260 109,048 -0.05(-2.16%)
Jun 09, 2020 2.450 2.460 2.300 2.310 89,608 -0.19(-7.60%)
Jun 08, 2020 2.250 2.700 2.250 2.500 480,885 +0.23(+10.04%)
Jun 05, 2020 2.280 2.400 2.110 2.272 126,500 +0.09(+4.21%)
Jun 04, 2020 2.290 2.290 2.100 2.180 57,228 -0.04(-1.80%)
Jun 03, 2020 2.280 2.480 2.100 2.220 183,493 +0.01(+0.45%)
Jun 02, 2020 2.020 2.350 2.020 2.210 423,838 +0.18(+8.86%)
Jun 01, 2020 1.940 2.100 1.938 2.030 40,768 +0.10(+5.07%)
May 29, 2020 1.960 2.050 1.910 1.932 30,800 -0.03(-1.42%)
May 28, 2020 2.070 2.120 1.950 1.960 69,623 -0.08(-3.92%)
May 27, 2020 1.910 2.200 1.900 2.040 141,500 +0.12(+6.25%)
May 26, 2020 2.000 2.000 1.920 1.920 29,044 +0.00(+0.00%)
May 22, 2020 1.880 1.960 1.820 1.920 35,900 -0.01(-0.52%)
May 21, 2020 1.870 2.000 1.850 1.930 80,151 +0.02(+1.05%)
May 20, 2020 1.990 2.070 1.860 1.910 82,365 -0.11(-5.45%)
May 19, 2020 2.170 2.200 1.940 2.020 142,911 -0.07(-3.35%)
May 18, 2020 1.840 2.470 1.800 2.090 1,165,164 +0.29(+16.12%)
May 15, 2020 1.760 1.800 1.760 1.800 31,400 +0.04(+2.27%)
May 14, 2020 1.770 1.820 1.700 1.760 60,635 -0.07(-3.83%)
May 13, 2020 1.880 1.900 1.750 1.830 100,070 -0.05(-2.79%)
May 12, 2020 1.800 2.040 1.729 1.883 315,507 +0.10(+5.76%)
May 11, 2020 1.860 1.900 1.740 1.780 113,579 -0.08(-4.30%)
May 08, 2020 1.840 1.980 1.760 1.860 192,200 +0.06(+3.33%)
May 07, 2020 1.830 1.910 1.680 1.800 179,570 +0.06(+3.45%)
May 06, 2020 1.880 1.880 1.650 1.740 35,065 -0.02(-1.14%)
May 05, 2020 1.860 1.890 1.750 1.760 30,146 -0.11(-5.88%)
May 04, 2020 1.800 1.870 1.640 1.870 62,667 +0.11(+6.25%)
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.