Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
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%)
Mar 01, 2022 0.4800 0.5710 0.4405 0.5159 1,592,678 +0.06(+13.83%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.