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 )

158.19 +6.12 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 153.03 158.82 153.03 158.19 267,099 +6.12(+4.02%)
Apr 22, 2024 151.70 153.72 150.27 152.07 215,113 +1.64(+1.09%)
Apr 19, 2024 150.22 152.71 149.81 150.43 285,325 +0.34(+0.23%)
Apr 18, 2024 154.50 154.50 149.63 150.09 361,995 -0.05(-0.03%)
Apr 17, 2024 153.50 155.87 149.40 150.14 337,310 -1.95(-1.28%)
Apr 16, 2024 153.49 153.99 150.04 152.09 243,897 -3.07(-1.98%)
Apr 15, 2024 160.00 160.53 154.74 155.16 260,699 -3.97(-2.49%)
Apr 12, 2024 157.42 159.42 157.00 159.13 246,717 +0.63(+0.40%)
Apr 11, 2024 157.00 158.51 156.04 158.50 352,337 +2.33(+1.49%)
Apr 10, 2024 158.41 159.19 154.81 156.17 484,126 -8.42(-5.12%)
Apr 09, 2024 164.44 165.72 161.76 164.59 528,128 +1.62(+0.99%)
Apr 08, 2024 164.68 164.68 162.16 162.97 463,037 -0.62(-0.38%)
Apr 05, 2024 162.01 164.88 161.87 163.59 256,106 +1.57(+0.97%)
Apr 04, 2024 167.38 167.91 161.74 162.02 222,515 -2.39(-1.45%)
Apr 03, 2024 160.99 165.44 160.37 164.41 206,696 +1.35(+0.83%)
Apr 02, 2024 166.89 166.89 162.37 163.06 405,273 -8.99(-5.23%)
Apr 01, 2024 175.46 176.76 171.16 172.05 247,405 -3.41(-1.94%)
Mar 28, 2024 172.70 177.88 172.70 175.46 362,307 +2.83(+1.64%)
Mar 27, 2024 168.23 172.88 167.69 172.63 319,576 +5.77(+3.46%)
Mar 26, 2024 167.48 168.67 166.03 166.86 259,920 -0.39(-0.23%)
Mar 25, 2024 165.16 168.97 165.16 167.25 233,501 +1.30(+0.78%)
Mar 22, 2024 167.17 167.19 165.11 165.95 192,212 -0.37(-0.22%)
Mar 21, 2024 166.14 169.60 166.00 166.32 431,659 +2.39(+1.46%)
Mar 20, 2024 157.28 164.29 156.49 163.93 425,778 +6.41(+4.07%)
Mar 19, 2024 155.02 158.18 154.44 157.52 515,602 +2.09(+1.34%)
Mar 18, 2024 158.49 159.06 153.56 155.43 435,621 -1.88(-1.20%)
Mar 15, 2024 153.30 158.67 153.30 157.31 3,558,025 +2.84(+1.84%)
Mar 14, 2024 158.28 159.60 152.71 154.47 605,436 -6.03(-3.76%)
Mar 13, 2024 159.81 162.89 159.68 160.50 396,207 +1.32(+0.83%)
Mar 12, 2024 156.78 159.98 154.42 159.18 405,427 +2.12(+1.35%)
Mar 11, 2024 158.68 159.58 155.30 157.06 363,892 -2.04(-1.28%)
Mar 08, 2024 160.15 161.54 157.30 159.10 361,482 +0.46(+0.29%)
Mar 07, 2024 157.42 161.93 157.42 158.64 363,505 +2.68(+1.72%)
Mar 06, 2024 155.16 156.07 152.69 155.96 372,588 +2.23(+1.45%)
Mar 05, 2024 155.94 158.02 152.97 153.73 395,441 -2.54(-1.62%)
Mar 04, 2024 159.28 160.66 155.86 156.27 327,358 -2.60(-1.64%)
Mar 01, 2024 156.83 159.04 154.82 158.87 408,159 +1.94(+1.24%)
Feb 29, 2024 156.67 157.95 155.70 156.93 438,498 +2.31(+1.49%)
Feb 28, 2024 154.39 155.59 153.90 154.62 305,038 -0.86(-0.55%)
Feb 27, 2024 157.28 157.96 153.91 155.47 335,690 -0.36(-0.23%)
Feb 26, 2024 157.69 157.77 155.69 155.83 311,634 -0.36(-0.23%)
Feb 23, 2024 155.99 158.14 152.81 156.19 531,944 +3.72(+2.44%)
Feb 22, 2024 152.06 153.48 151.03 152.47 297,510 +0.39(+0.26%)
Feb 21, 2024 151.44 153.75 150.76 152.08 372,129 +2.15(+1.43%)
Feb 20, 2024 147.49 150.36 147.08 149.93 371,932 +0.18(+0.12%)
Feb 16, 2024 152.31 152.93 149.65 149.75 372,071 -6.05(-3.88%)
Feb 15, 2024 155.78 156.90 154.12 155.80 240,717 +1.39(+0.90%)
Feb 14, 2024 153.58 155.31 151.12 154.41 309,241 +3.29(+2.18%)
Feb 13, 2024 151.88 154.80 149.92 151.11 495,855 -9.01(-5.63%)
Feb 12, 2024 154.93 160.82 154.79 160.12 422,997 +6.42(+4.18%)
Feb 09, 2024 153.51 155.19 152.22 153.70 320,439 -0.13(-0.08%)
Feb 08, 2024 153.20 154.14 151.42 153.83 443,124 +1.11(+0.73%)
Feb 07, 2024 153.23 155.19 151.58 152.72 371,525 +0.80(+0.52%)
Feb 06, 2024 151.02 152.42 148.85 151.92 532,998 +0.94(+0.62%)
Feb 05, 2024 147.53 153.48 147.41 150.98 861,326 +1.06(+0.71%)
Feb 02, 2024 149.38 152.49 147.65 149.92 735,283 -2.93(-1.91%)
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.