Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
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%)
Apr 01, 2021 2.300 2.350 2.200 2.350 298,500 +0.07(+3.07%)
Mar 31, 2021 2.200 2.300 2.180 2.280 301,462 +0.06(+2.70%)
Mar 30, 2021 2.320 2.380 2.060 2.220 1,375,615 -0.21(-8.64%)
Mar 29, 2021 2.360 2.550 2.260 2.430 679,517 +0.08(+3.40%)
Mar 26, 2021 2.330 2.360 2.250 2.350 239,200 +0.02(+0.86%)
Mar 25, 2021 2.250 2.330 2.200 2.330 192,198 +0.10(+4.48%)
Mar 24, 2021 2.160 2.370 2.060 2.230 551,189 +0.08(+3.72%)
Mar 23, 2021 2.280 2.290 2.120 2.150 178,399 -0.09(-4.02%)
Mar 22, 2021 2.410 2.410 2.220 2.240 185,318 -0.17(-7.05%)
Mar 19, 2021 2.380 2.410 2.220 2.410 224,300 +0.03(+1.26%)
Mar 18, 2021 2.390 2.460 2.330 2.380 133,114 -0.02(-0.83%)
Mar 17, 2021 2.450 2.540 2.390 2.400 299,122 -0.09(-3.61%)
Mar 16, 2021 2.650 2.653 2.400 2.490 353,699 -0.06(-2.35%)
Mar 15, 2021 2.320 2.630 2.310 2.550 1,119,556 +0.20(+8.51%)
Mar 12, 2021 2.350 2.430 2.317 2.350 248,600 -0.02(-0.84%)
Mar 11, 2021 2.360 2.470 2.270 2.370 204,832 +0.00(+0.00%)
Mar 10, 2021 2.265 2.470 2.219 2.370 352,015 +0.09(+3.94%)
Mar 09, 2021 2.300 2.300 2.210 2.280 156,701 +0.01(+0.44%)
Mar 08, 2021 2.200 2.290 2.130 2.270 217,163 +0.15(+7.08%)
Mar 05, 2021 2.140 2.190 1.999 2.120 210,800 +0.09(+4.43%)
Mar 04, 2021 2.190 2.250 1.960 2.030 343,649 -0.22(-9.78%)
Mar 03, 2021 2.330 2.440 2.150 2.250 222,019 -0.10(-4.26%)
Mar 02, 2021 2.440 2.490 2.340 2.350 86,831 -0.07(-2.89%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.