Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	7.455	7.762	7.449	7.702	468,984	+0.26(+3.46%)
Feb 27, 2002	7.368	7.492	7.185	7.444	557,733	+0.17(+2.35%)
Feb 26, 2002	7.013	7.277	6.976	7.273	397,334	+0.38(+5.56%)
Feb 25, 2002	6.632	6.927	6.632	6.890	200,702	+0.25(+3.70%)
Feb 22, 2002	6.706	6.706	6.608	6.644	56,180	-0.06(-0.92%)
Feb 21, 2002	6.694	6.792	6.546	6.706	212,508	+0.04(+0.55%)
Feb 20, 2002	6.847	6.847	6.571	6.669	166,098	-0.18(-2.69%)
Feb 19, 2002	7.160	7.214	6.841	6.853	153,071	-0.28(-3.88%)
Feb 18, 2002	7.160	7.273	7.093	7.130	164,470	+0.00(+0.00%)
Feb 15, 2002	7.160	7.273	7.093	7.130	164,470	-0.02(-0.26%)
Feb 14, 2002	7.142	7.191	7.087	7.148	142,486	+0.01(+0.14%)
Feb 13, 2002	7.185	7.185	7.062	7.138	284,973	+0.00(+0.03%)
Feb 12, 2002	7.160	7.179	7.093	7.136	284,973	+0.17(+2.38%)
Feb 11, 2002	6.712	7.184	6.712	6.970	598,444	+0.28(+4.22%)
Feb 08, 2002	6.522	6.689	6.522	6.687	352,960	-0.02(-0.27%)
Feb 07, 2002	6.889	6.909	6.706	6.706	419,318	-0.18(-2.66%)
Feb 06, 2002	7.050	7.123	6.694	6.889	522,315	-0.16(-2.28%)
Feb 05, 2002	7.093	7.197	7.001	7.050	341,153	-0.07(-1.03%)
Feb 04, 2002	7.142	7.209	7.105	7.123	230,421	+0.00(+0.07%)
Feb 01, 2002	7.019	7.211	7.019	7.119	257,697	+0.07(+1.06%)
Jan 31, 2002	6.970	7.123	6.840	7.044	295,151	+0.10(+1.50%)
Jan 30, 2002	6.816	6.945	6.669	6.939	439,673	+0.12(+1.80%)
Jan 29, 2002	6.730	6.835	6.718	6.816	181,161	+0.09(+1.31%)
Jan 28, 2002	6.632	6.728	6.546	6.728	168,541	+0.28(+4.34%)
Jan 25, 2002	6.312	6.592	6.312	6.448	256,883	+0.14(+2.16%)
Jan 24, 2002	6.151	6.331	6.151	6.312	176,683	+0.17(+2.78%)
Jan 23, 2002	6.276	6.288	6.118	6.141	291,080	-0.16(-2.55%)
Jan 22, 2002	6.417	6.497	6.301	6.302	1,424,867	-0.05(-0.85%)
Jan 21, 2002	6.301	6.369	6.301	6.356	48,852	+0.00(+0.00%)
Jan 18, 2002	6.301	6.369	6.301	6.356	48,852	+0.06(+0.98%)
Jan 17, 2002	6.190	6.309	6.190	6.294	134,344	+0.00(+0.00%)
Jan 16, 2002	6.436	6.436	6.276	6.294	182,383	-0.19(-2.95%)
Jan 15, 2002	6.497	6.657	6.460	6.486	210,066	+0.08(+1.30%)
Jan 14, 2002	6.233	6.422	6.207	6.403	536,564	+0.16(+2.56%)
Jan 11, 2002	6.261	6.325	6.172	6.243	448,629	-0.02(-0.29%)
Jan 10, 2002	6.080	6.270	6.006	6.261	407,919	-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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Meritage Corp (NY: MTH )

Historical Prices