Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

176.35 +0.97 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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, 2002 7.489 7.797 7.482 7.737 466,886 +0.26(+3.46%)
Feb 27, 2002 7.401 7.526 7.217 7.477 555,238 +0.17(+2.35%)
Feb 26, 2002 7.044 7.310 7.007 7.306 395,556 +0.38(+5.56%)
Feb 25, 2002 6.662 6.958 6.662 6.921 199,804 +0.25(+3.70%)
Feb 22, 2002 6.736 6.736 6.637 6.674 55,929 -0.06(-0.92%)
Feb 21, 2002 6.724 6.822 6.576 6.736 211,558 +0.04(+0.55%)
Feb 20, 2002 6.878 6.878 6.600 6.699 165,355 -0.19(-2.69%)
Feb 19, 2002 7.192 7.247 6.872 6.884 152,386 -0.28(-3.88%)
Feb 18, 2002 7.192 7.306 7.125 7.162 163,734 +0.00(+0.00%)
Feb 15, 2002 7.192 7.306 7.125 7.162 163,734 -0.02(-0.26%)
Feb 14, 2002 7.174 7.223 7.118 7.180 141,849 +0.01(+0.14%)
Feb 13, 2002 7.217 7.217 7.094 7.170 283,698 +0.00(+0.03%)
Feb 12, 2002 7.192 7.211 7.125 7.168 283,698 +0.17(+2.38%)
Feb 11, 2002 6.742 7.216 6.742 7.001 595,766 +0.28(+4.22%)
Feb 08, 2002 6.551 6.719 6.551 6.718 351,380 -0.02(-0.27%)
Feb 07, 2002 6.920 6.940 6.736 6.736 417,442 -0.18(-2.66%)
Feb 06, 2002 7.081 7.155 6.724 6.920 519,978 -0.16(-2.28%)
Feb 05, 2002 7.125 7.230 7.032 7.081 339,627 -0.07(-1.03%)
Feb 04, 2002 7.174 7.242 7.137 7.155 229,390 +0.00(+0.07%)
Feb 01, 2002 7.051 7.243 7.051 7.151 256,544 +0.08(+1.06%)
Jan 31, 2002 7.001 7.155 6.870 7.075 293,830 +0.10(+1.50%)
Jan 30, 2002 6.847 6.977 6.699 6.970 437,706 +0.12(+1.80%)
Jan 29, 2002 6.761 6.866 6.748 6.847 180,351 +0.09(+1.31%)
Jan 28, 2002 6.662 6.758 6.576 6.758 167,787 +0.28(+4.34%)
Jan 25, 2002 6.340 6.621 6.340 6.477 255,733 +0.14(+2.16%)
Jan 24, 2002 6.178 6.360 6.178 6.340 175,893 +0.17(+2.78%)
Jan 23, 2002 6.304 6.317 6.145 6.169 289,777 -0.16(-2.55%)
Jan 22, 2002 6.446 6.526 6.329 6.330 1,418,492 -0.05(-0.85%)
Jan 21, 2002 6.329 6.398 6.329 6.384 48,634 +0.00(+0.00%)
Jan 18, 2002 6.329 6.398 6.329 6.384 48,634 +0.06(+0.98%)
Jan 17, 2002 6.218 6.338 6.218 6.323 133,743 +0.00(+0.00%)
Jan 16, 2002 6.465 6.465 6.304 6.323 181,567 -0.19(-2.95%)
Jan 15, 2002 6.526 6.687 6.489 6.515 209,126 +0.08(+1.30%)
Jan 14, 2002 6.261 6.451 6.235 6.431 534,163 +0.16(+2.56%)
Jan 11, 2002 6.289 6.354 6.199 6.271 446,622 -0.02(-0.29%)
Jan 10, 2002 6.107 6.298 6.033 6.289 406,094 -0.04(-0.62%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.