Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Meritage Hospitality Group Inc (OP:MHGU)

4.150 +0.030 (+0.73%)
Streaming Delayed Price Updated: 12:08 PM EST, Nov 28, 2025 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 (%)
Nov 28, 2025 4.050 4.150 4.000 4.150 3,755 +0.03(+0.73%)
Nov 26, 2025 4.200 4.200 4.010 4.120 5,410 -0.19(-4.46%)
Nov 25, 2025 4.350 4.350 4.170 4.312 3,050 -0.04(-0.86%)
Nov 24, 2025 4.685 4.685 4.350 4.350 5,505 -0.35(-7.45%)
Nov 21, 2025 4.787 4.950 4.650 4.700 3,696 -0.29(-5.76%)
Nov 20, 2025 5.050 5.050 4.950 4.987 701 -0.06(-1.24%)
Nov 19, 2025 5.065 5.065 5.050 5.050 250 +0.00(+0.00%)
Nov 18, 2025 5.175 5.175 5.050 5.050 1,300 +0.05(+1.00%)
Nov 17, 2025 5.000 5.115 5.000 5.000 2,955 -0.10(-1.96%)
Nov 14, 2025 5.100 5.330 5.100 5.100 1,505 -0.13(-2.49%)
Nov 13, 2025 5.230 5.300 5.230 5.230 800 -0.02(-0.38%)
Nov 12, 2025 5.050 5.740 5.050 5.250 16,900 -0.97(-15.66%)
Nov 07, 2025 6.224 0 -0.08(-1.20%)
Nov 06, 2025 6.470 6.470 5.750 6.300 3,425 -0.20(-3.08%)
Nov 05, 2025 6.750 6.750 6.500 6.500 1,650 -0.25(-3.70%)
Nov 04, 2025 6.584 6.759 6.500 6.750 1,850 +0.00(+0.00%)
Nov 03, 2025 6.500 6.780 6.000 6.750 8,101 +0.25(+3.85%)
Oct 30, 2025 6.500 0 -0.54(-7.67%)
Oct 29, 2025 7.900 7.900 6.750 7.040 9,407 -0.93(-11.72%)
Oct 28, 2025 7.960 8.220 7.910 7.975 5,017 -1.03(-11.39%)
Oct 27, 2025 8.250 9.000 8.250 9.000 332 +1.05(+13.21%)
Oct 24, 2025 9.000 9.000 7.950 7.950 1,132 -1.27(-13.82%)
Oct 23, 2025 9.350 9.350 9.100 9.225 3,499 -0.33(-3.40%)
Oct 22, 2025 9.550 9.550 9.550 9.550 202 +0.00(+0.00%)
Oct 21, 2025 9.550 9.550 9.550 9.550 132 -0.10(-1.04%)
Oct 20, 2025 9.350 9.650 9.340 9.650 1,094 +0.19(+1.98%)
Oct 17, 2025 9.463 9.463 9.350 9.463 232 -0.24(-2.45%)
Oct 16, 2025 9.360 9.700 9.360 9.700 232 +0.10(+1.07%)
Oct 15, 2025 9.598 9.598 9.360 9.598 232 +0.25(+2.65%)
Oct 13, 2025 9.350 132 -0.11(-1.15%)
Oct 10, 2025 9.600 9.615 9.355 9.459 3,350 -0.44(-4.45%)
Oct 09, 2025 9.900 9.900 9.900 9.900 100 +0.25(+2.59%)
Oct 08, 2025 9.650 9.650 9.650 9.650 125 -0.80(-7.66%)
Sep 30, 2025 10.45 0 +0.08(+0.77%)
Sep 29, 2025 10.50 10.50 9.350 10.37 2,500 -0.38(-3.53%)
Sep 24, 2025 10.75 20 -0.37(-3.34%)
Sep 17, 2025 11.12 41 -0.03(-0.25%)
Sep 16, 2025 11.15 11.15 11.15 11.15 250 -0.08(-0.71%)
Sep 12, 2025 11.23 0 -0.02(-0.18%)
Sep 09, 2025 11.25 0 +0.00(+0.00%)
Sep 08, 2025 11.48 11.48 11.25 11.25 2,400 -0.25(-2.17%)
Sep 05, 2025 11.50 11.50 11.50 11.50 273 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.