Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Feb 28, 2022 0.4615 0.4698 0.4422 0.4532 185,280 -0.01(-1.80%)
Feb 25, 2022 0.4600 0.4705 0.4473 0.4615 337,463 +0.02(+5.15%)
Feb 24, 2022 0.3800 0.4500 0.3800 0.4389 570,192 +0.01(+2.59%)
Feb 23, 2022 0.4500 0.4765 0.4010 0.4278 470,843 -0.02(-5.02%)
Feb 22, 2022 0.4804 0.4804 0.4501 0.4504 576,373 -0.04(-7.46%)
Feb 18, 2022 0.4867 0 -0.04(-8.33%)
Feb 17, 2022 0.5600 0.5780 0.5233 0.5309 200,721 -0.03(-5.37%)
Feb 16, 2022 0.5827 0.5948 0.5572 0.5610 206,156 -0.02(-3.58%)
Feb 15, 2022 0.5800 0.6000 0.5800 0.5818 134,516 +0.00(+0.31%)
Feb 14, 2022 0.6000 0.6000 0.5800 0.5800 89,520 -0.02(-3.35%)
Feb 11, 2022 0.6400 0.6509 0.6000 0.6001 251,408 -0.03(-5.11%)
Feb 10, 2022 0.6235 0.6400 0.6200 0.6324 136,535 -0.01(-1.31%)
Feb 09, 2022 0.6300 0.6454 0.6101 0.6408 258,688 +0.01(+1.71%)
Feb 08, 2022 0.6200 0.6300 0.6100 0.6300 110,825 +0.01(+2.02%)
Feb 07, 2022 0.6600 0.6640 0.6135 0.6175 279,257 -0.01(-1.55%)
Feb 04, 2022 0.6300 0.6600 0.6001 0.6272 200,097 +0.02(+3.48%)
Feb 03, 2022 0.6491 0.6053 0.6061 128,463 -0.04(-5.62%)
Feb 02, 2022 0.6200 0.6700 0.6200 0.6422 503,219 +0.02(+3.97%)
Feb 01, 2022 0.6500 0.6500 0.6150 0.6177 205,905 -0.02(-3.65%)
Jan 31, 2022 0.6116 0.6411 260,125 +0.02(+3.39%)
Jan 28, 2022 0.6000 0.6497 0.5800 0.6201 352,066 +0.02(+2.51%)
Jan 27, 2022 0.6256 0.6289 0.6000 0.6049 303,453 -0.02(-3.32%)
Jan 26, 2022 0.6101 0.6394 0.6000 0.6257 211,415 +0.01(+2.24%)
Jan 25, 2022 0.6000 0.6226 0.5621 0.6120 463,095 +0.01(+2.00%)
Jan 24, 2022 0.5777 0.6075 0.5400 0.6000 571,790 +0.00(+0.82%)
Jan 21, 2022 0.6180 0.6298 0.5840 0.5951 850,195 -0.05(-8.40%)
Jan 20, 2022 0.6100 0.6751 0.6100 0.6497 1,255,991 +0.02(+3.29%)
Jan 19, 2022 0.5200 0.6599 0.5100 0.6290 4,429,108 +0.11(+20.50%)
Jan 18, 2022 0.5374 0.5500 0.5101 0.5220 1,057,138 -0.03(-5.09%)
Jan 14, 2022 0.5500 0 -0.03(-5.17%)
Jan 13, 2022 0.6500 0.6533 0.5800 0.5800 915,858 -0.07(-11.03%)
Jan 12, 2022 0.6540 0.6650 0.6200 0.6519 369,116 +0.00(+0.60%)
Jan 11, 2022 0.6200 0.6661 0.6200 0.6480 862,050 +0.03(+4.43%)
Jan 10, 2022 0.6500 0.6500 0.6051 0.6205 500,018 -0.04(-6.16%)
Jan 07, 2022 0.6534 0.6820 0.6200 0.6612 671,217 +0.01(+1.88%)
Jan 06, 2022 0.6200 0.6758 0.6000 0.6490 1,084,341 +0.02(+3.00%)
Jan 05, 2022 0.7054 0.7329 0.6301 0.6301 3,108,371 -0.08(-11.59%)
Jan 04, 2022 0.7438 0.7583 0.7016 0.7127 960,019 -0.05(-6.04%)
Jan 03, 2022 0.7200 0.7600 0.7050 0.7585 1,441,249 +0.04(+5.33%)
Dec 31, 2021 0.7150 0.7499 0.7102 0.7201 986,280 -0.01(-0.69%)
Dec 30, 2021 0.6902 0.7383 0.6902 0.7251 1,380,421 +0.04(+5.33%)
Dec 29, 2021 0.6800 0.7000 0.6700 0.6884 618,428 -0.00(-0.25%)
Dec 28, 2021 0.7411 0.7550 0.6730 0.6901 3,379,792 -0.05(-6.74%)
Dec 27, 2021 0.7500 0.7600 0.7300 0.7400 726,542 -0.01(-1.33%)
Dec 23, 2021 0.7500 0.7745 0.7200 0.7500 1,295,730 -0.01(-0.75%)
Dec 22, 2021 0.8012 0.8480 0.7501 0.7557 1,777,244 -0.03(-4.10%)
Dec 21, 2021 0.8500 0.8477 0.7600 0.7880 1,622,343 -0.00(-0.25%)
Dec 20, 2021 0.9400 0.9400 0.7700 0.7900 1,694,025 -0.09(-9.72%)
Dec 17, 2021 0.8900 0.9250 0.8702 0.8751 847,159 -0.02(-2.03%)
Dec 16, 2021 1.030 1.040 0.8932 0.8932 2,094,977 -0.16(-14.93%)
Dec 15, 2021 1.070 1.090 0.9900 1.050 1,044,606 -0.01(-0.94%)
Dec 14, 2021 1.050 1.090 1.040 1.060 298,341 +0.00(+0.00%)
Dec 13, 2021 1.140 1.150 1.060 1.060 382,835 -0.05(-4.50%)
Dec 10, 2021 1.170 1.170 1.040 1.110 715,937 -0.04(-3.48%)
Dec 09, 2021 1.170 1.190 1.120 1.150 589,146 +0.00(+0.00%)
Dec 08, 2021 1.100 1.190 1.090 1.150 558,368 +0.04(+3.60%)
Dec 07, 2021 1.080 1.140 1.060 1.110 694,954 -0.01(-0.89%)
Dec 06, 2021 1.010 1.140 0.9600 1.120 926,904 +0.09(+8.74%)
Dec 03, 2021 1.070 1.070 1.020 1.030 677,119 -0.03(-2.83%)
Dec 02, 2021 1.100 1.120 1.040 1.060 683,121 -0.05(-4.50%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.