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)

2.300 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EST, Jan 29, 2026 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 (%)
Jan 29, 2026 2.300 2.300 2.300 2.300 163 -0.05(-2.13%)
Jan 27, 2026 2.350 51 +0.05(+2.17%)
Jan 26, 2026 2.292 2.350 2.281 2.300 42,465 +0.02(+0.82%)
Jan 23, 2026 2.250 2.300 2.240 2.281 66,625 +0.03(+1.39%)
Jan 22, 2026 2.250 2.250 2.250 2.250 21,073 +0.00(+0.00%)
Jan 21, 2026 2.240 2.250 2.240 2.250 5,750 +0.00(+0.00%)
Jan 16, 2026 2.250 0 +0.05(+2.41%)
Jan 15, 2026 2.197 2.197 2.197 2.197 101 -0.01(-0.25%)
Jan 14, 2026 2.210 2.210 2.180 2.203 533 -0.01(-0.41%)
Jan 09, 2026 2.212 0 +0.02(+0.98%)
Jan 07, 2026 2.190 5 -0.03(-1.35%)
Jan 02, 2026 2.220 130 +0.12(+5.71%)
Dec 31, 2025 2.150 2.220 2.100 2.100 2,094 -0.07(-3.45%)
Dec 30, 2025 2.070 2.183 2.070 2.175 66,857 +0.11(+5.22%)
Dec 29, 2025 2.154 2.270 2.067 2.067 187,665 -0.08(-3.86%)
Dec 26, 2025 2.160 2.180 2.109 2.150 128,536 -0.04(-1.83%)
Dec 24, 2025 2.190 2.190 2.190 2.190 3,604 -0.01(-0.45%)
Dec 23, 2025 2.300 2.300 2.200 2.200 39,500 -0.44(-16.67%)
Dec 22, 2025 2.600 2.650 2.550 2.640 9,261 -0.94(-26.26%)
Dec 19, 2025 2.500 3.580 2.350 3.580 5,006 +1.08(+43.20%)
Dec 18, 2025 3.500 3.500 2.500 2.500 53,860 -0.50(-16.67%)
Dec 17, 2025 3.200 3.200 2.910 3.000 6,115 +0.09(+3.09%)
Dec 16, 2025 3.250 3.277 2.910 2.910 34,621 -0.29(-9.06%)
Dec 15, 2025 3.630 3.980 3.100 3.200 49,675 -0.76(-19.24%)
Dec 12, 2025 3.797 4.000 3.797 3.962 891 +0.03(+0.76%)
Dec 11, 2025 3.933 4.000 3.730 3.933 425 +0.06(+1.61%)
Dec 10, 2025 3.870 3.870 3.870 3.870 904 +0.04(+1.11%)
Dec 09, 2025 3.828 3.828 3.760 3.828 1,111 -0.01(-0.39%)
Dec 08, 2025 3.910 3.910 3.760 3.842 10,650 -0.31(-7.58%)
Dec 05, 2025 3.910 4.157 3.910 4.157 300 +0.16(+3.94%)
Dec 03, 2025 4.000 4 +0.09(+2.30%)
Dec 02, 2025 3.910 4.200 3.910 3.910 750 -0.24(-5.78%)
Nov 28, 2025 4.150 22 +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%)
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.