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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Meritage Hospitality Group Inc (OP:MHGU)

3.190 +0.252 (+8.60%)

Streaming Delayed Price Updated: 3:44 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	2.970	3.190	2.724	3.190	22,515	+0.25(+8.60%)
Feb 06, 2026	2.300	2.938	2.290	2.938	43,682	+0.66(+28.84%)
Feb 05, 2026	2.300	2.300	2.280	2.280	22,000	+0.04(+1.79%)
Feb 04, 2026	2.300	2.300	2.220	2.240	5,082	-0.06(-2.61%)
Feb 03, 2026	2.290	2.350	2.290	2.300	48,300	+0.00(+0.12%)
Feb 02, 2026	2.335	2.350	2.297	2.297	3,050	-0.00(-0.12%)
Jan 30, 2026	2.288	2.300	2.240	2.300	25,363	+0.00(+0.00%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Meritage Hospitality Group Inc (OP:MHGU)

Historical Prices