Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 31, 2022 0.4023 0.4023 0.3720 0.3840 116,519 +0.01(+1.59%)
May 27, 2022 0.3600 0.4200 0.3500 0.3780 234,828 +0.02(+6.42%)
May 26, 2022 0.3647 0.3900 0.3434 0.3552 291,794 -0.02(-4.26%)
May 25, 2022 0.3759 0.4599 0.3375 0.3710 2,159,628 +0.04(+10.91%)
May 24, 2022 0.3600 0.3602 0.3200 0.3345 313,354 -0.03(-9.30%)
May 23, 2022 0.3600 0.3688 0.3600 0.3688 243,417 +0.00(+0.08%)
May 20, 2022 0.3850 0.4129 0.3600 0.3685 213,352 -0.02(-4.06%)
May 19, 2022 0.3800 0.4129 0.3800 0.3841 215,333 -0.00(-0.23%)
May 18, 2022 0.4200 0.4201 0.3696 0.3850 181,647 -0.03(-7.78%)
May 17, 2022 0.4500 0.4500 0.4000 0.4175 58,694 +0.01(+2.15%)
May 16, 2022 0.4300 0.4292 0.3800 0.4087 66,665 -0.00(-0.34%)
May 13, 2022 0.4000 0.4430 0.3620 0.4101 1,231,937 +0.04(+9.74%)
May 12, 2022 0.3800 0.4197 0.3620 0.3737 776,087 +0.01(+1.66%)
May 11, 2022 0.3750 0.3766 0.3379 0.3676 166,155 -0.00(-0.92%)
May 10, 2022 0.3870 0.4000 0.3710 0.3710 183,412 -0.03(-7.02%)
May 09, 2022 0.4471 0.4471 0.3800 0.3990 223,912 -0.05(-10.76%)
May 06, 2022 0.4500 0.4700 0.4190 0.4471 82,795 -0.01(-2.80%)
May 05, 2022 0.4700 0.4790 0.4400 0.4600 78,220 -0.00(-0.56%)
May 04, 2022 0.4500 0.4650 0.4170 0.4626 141,887 +0.01(+3.33%)
May 03, 2022 0.4394 0.4519 0.4300 0.4477 113,937 +0.02(+5.47%)
May 02, 2022 0.4000 0.4500 0.3999 0.4245 336,624 +0.01(+1.77%)
Apr 29, 2022 0.4200 0.4399 0.4054 0.4171 128,446 +0.00(+0.31%)
Apr 28, 2022 0.4228 0.4228 0.4028 0.4158 183,253 -0.01(-2.74%)
Apr 27, 2022 0.4200 0.4499 0.4171 0.4275 64,700 -0.00(-0.54%)
Apr 26, 2022 0.4456 0.4500 0.4135 0.4298 244,501 -0.01(-2.56%)
Apr 25, 2022 0.4426 0.4750 0.4267 0.4411 164,582 -0.01(-2.41%)
Apr 22, 2022 0.4600 0.4719 0.4477 0.4520 159,488 +0.00(+0.71%)
Apr 21, 2022 0.5000 0.5018 0.4414 0.4488 664,269 -0.05(-9.83%)
Apr 20, 2022 0.5100 0.5112 0.4901 0.4977 130,000 -0.00(-0.86%)
Apr 19, 2022 0.4900 0.5057 0.4710 0.5020 192,269 +0.01(+2.45%)
Apr 18, 2022 0.5051 0.5098 0.4800 0.4900 249,740 -0.02(-2.99%)
Apr 14, 2022 0.4937 0.5139 0.4901 0.5051 281,879 +0.02(+3.19%)
Apr 13, 2022 0.4700 0.4999 0.4726 0.4895 274,866 +0.01(+2.43%)
Apr 12, 2022 0.4743 0.5100 0.4700 0.4779 220,915 -0.00(-1.01%)
Apr 11, 2022 0.5041 0.5167 0.4700 0.4828 132,998 -0.00(-0.02%)
Apr 08, 2022 0.5387 0.5387 0.4800 0.4829 495,620 -0.03(-5.31%)
Apr 07, 2022 0.5450 0.5488 0.4810 0.5100 1,154,770 -0.03(-5.56%)
Apr 06, 2022 0.5850 0.5850 0.5310 0.5400 388,303 -0.05(-8.19%)
Apr 05, 2022 0.5700 0.5950 0.5678 0.5882 422,879 +0.03(+5.04%)
Apr 04, 2022 0.5400 0.5600 0.5300 0.5600 296,467 +0.02(+3.70%)
Apr 01, 2022 0.5400 0.5599 0.5230 0.5400 381,490 +0.01(+2.37%)
Mar 31, 2022 0.5230 0.5300 0.5120 0.5275 207,126 -0.00(-0.43%)
Mar 30, 2022 0.5200 0.5380 0.4991 0.5298 381,326 +0.02(+3.88%)
Mar 29, 2022 0.5100 0.5220 0.4836 0.5100 678,038 +0.00(+0.20%)
Mar 28, 2022 0.5100 0.5240 0.4700 0.5090 371,194 -0.00(-0.64%)
Mar 25, 2022 0.5200 0.5200 0.4961 0.5123 548,428 +0.02(+3.91%)
Mar 24, 2022 0.5030 0.5030 0.4701 0.4930 428,182 +0.00(+0.96%)
Mar 23, 2022 0.4700 0.4900 0.4400 0.4883 678,284 +0.01(+1.14%)
Mar 22, 2022 0.4800 0.5000 0.4445 0.4828 1,058,974 +0.03(+7.31%)
Mar 21, 2022 0.4800 0.4899 0.4200 0.4499 365,830 +0.00(+0.11%)
Mar 18, 2022 0.4600 0.4779 0.4322 0.4494 1,072,151 -0.01(-1.23%)
Mar 17, 2022 0.3910 0.4594 0.3910 0.4550 1,560,477 +0.07(+18.03%)
Mar 16, 2022 0.3822 0.3975 0.3700 0.3855 601,851 +0.01(+3.13%)
Mar 15, 2022 0.3600 0.3898 0.3598 0.3738 292,043 +0.02(+5.80%)
Mar 14, 2022 0.4017 0.4017 0.3500 0.3533 1,426,734 -0.05(-13.41%)
Mar 11, 2022 0.4200 0.4458 0.4000 0.4080 632,674 -0.01(-2.79%)
Mar 10, 2022 0.4226 0.4648 0.4100 0.4197 1,420,231 -0.01(-2.42%)
Mar 09, 2022 0.4111 0.4373 0.4102 0.4301 320,176 +0.03(+7.66%)
Mar 08, 2022 0.3900 0.4390 0.3678 0.3995 1,006,794 +0.01(+2.46%)
Mar 07, 2022 0.4200 0.4474 0.3899 0.3899 755,839 -0.03(-7.17%)
Mar 04, 2022 0.4300 0.4600 0.4100 0.4200 1,153,706 -0.05(-11.11%)
Mar 03, 2022 0.4738 0.5310 0.4500 0.4725 1,646,590 +0.01(+1.16%)
Mar 02, 2022 0.5400 0.6500 0.4600 0.4671 12,083,077 -0.05(-9.46%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.