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 )

177.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 30, 2003 9.438 9.472 9.376 9.413 229,998 -0.02(-0.26%)
Apr 29, 2003 9.541 9.581 9.388 9.438 225,135 -0.06(-0.60%)
Apr 28, 2003 9.650 9.657 9.470 9.495 271,945 -0.15(-1.59%)
Apr 25, 2003 9.919 9.958 9.635 9.648 253,302 -0.27(-2.74%)
Apr 24, 2003 9.845 9.961 9.820 9.919 290,993 +0.14(+1.39%)
Apr 23, 2003 9.685 9.796 9.685 9.783 156,236 +0.14(+1.41%)
Apr 22, 2003 9.500 9.672 9.450 9.648 115,505 +0.15(+1.56%)
Apr 21, 2003 9.388 9.500 9.379 9.500 83,083 +0.15(+1.58%)
Apr 17, 2003 9.253 9.460 9.221 9.351 109,021 +0.16(+1.74%)
Apr 16, 2003 8.967 9.292 8.967 9.191 298,288 +0.22(+2.48%)
Apr 15, 2003 9.006 9.009 8.811 8.969 180,756 -0.04(-0.41%)
Apr 14, 2003 8.981 9.006 8.969 9.006 56,334 +0.05(+0.52%)
Apr 11, 2003 8.981 9.068 8.883 8.959 66,061 +0.00(+0.03%)
Apr 10, 2003 8.883 9.006 8.846 8.957 65,048 +0.08(+0.89%)
Apr 09, 2003 8.981 9.006 8.878 8.878 67,277 -0.07(-0.74%)
Apr 08, 2003 8.957 9.006 8.858 8.944 105,779 -0.01(-0.14%)
Apr 07, 2003 9.006 9.203 8.934 8.957 100,105 +0.15(+1.68%)
Apr 04, 2003 8.796 9.018 8.636 8.809 98,078 +0.02(+0.28%)
Apr 03, 2003 8.883 9.055 8.777 8.784 142,051 +0.00(+0.00%)
Apr 02, 2003 8.323 8.856 8.323 8.784 232,430 +0.49(+5.89%)
Apr 01, 2003 8.276 8.315 8.155 8.295 97,268 +0.02(+0.27%)
Mar 31, 2003 8.253 8.323 8.118 8.273 80,043 -0.04(-0.50%)
Mar 28, 2003 8.295 8.315 8.216 8.315 31,409 +0.02(+0.24%)
Mar 27, 2003 8.261 8.315 8.142 8.295 71,532 -0.03(-0.33%)
Mar 26, 2003 8.382 8.384 8.160 8.323 93,012 -0.05(-0.65%)
Mar 25, 2003 8.204 8.389 8.081 8.377 104,157 +0.04(+0.47%)
Mar 24, 2003 8.392 8.392 8.216 8.337 65,048 -0.20(-2.40%)
Mar 21, 2003 8.290 8.550 8.290 8.542 94,431 +0.31(+3.81%)
Mar 20, 2003 8.253 8.374 8.142 8.229 135,972 -0.02(-0.30%)
Mar 19, 2003 8.044 8.328 8.044 8.253 100,307 +0.23(+2.86%)
Mar 18, 2003 8.197 8.221 7.920 8.024 80,854 -0.17(-2.11%)
Mar 17, 2003 7.975 8.226 7.891 8.197 106,589 +0.22(+2.82%)
Mar 14, 2003 7.945 8.165 7.797 7.972 224,932 +0.08(+0.97%)
Mar 13, 2003 7.649 7.896 7.464 7.896 160,694 +0.46(+6.17%)
Mar 12, 2003 7.380 7.479 7.341 7.437 47,620 +0.06(+0.80%)
Mar 11, 2003 7.279 7.479 7.279 7.378 83,488 +0.06(+0.84%)
Mar 10, 2003 7.466 7.466 7.284 7.316 140,633 -0.15(-2.02%)
Mar 07, 2003 7.304 7.555 7.212 7.466 150,360 +0.12(+1.65%)
Mar 06, 2003 7.531 7.533 7.180 7.345 269,513 -0.25(-3.25%)
Mar 05, 2003 7.155 7.624 7.155 7.592 312,878 +0.38(+5.20%)
Mar 04, 2003 7.834 7.859 7.180 7.217 279,037 -0.72(-9.05%)
Mar 03, 2003 7.795 8.044 7.795 7.935 111,250 +0.14(+1.77%)
Feb 28, 2003 7.748 7.797 7.698 7.797 157,452 +0.02(+0.32%)
Feb 27, 2003 7.908 7.994 7.649 7.772 243,372 -0.14(-1.72%)
Feb 26, 2003 8.044 8.093 7.908 7.908 96,457 -0.16(-1.99%)
Feb 25, 2003 7.957 8.167 7.908 8.068 93,620 +0.10(+1.21%)
Feb 24, 2003 7.962 7.994 7.945 7.972 86,325 -0.01(-0.19%)
Feb 21, 2003 7.871 8.031 7.824 7.987 95,849 +0.15(+1.95%)
Feb 20, 2003 7.859 7.943 7.809 7.834 96,254 -0.02(-0.31%)
Feb 19, 2003 7.935 8.068 7.836 7.859 86,730 -0.14(-1.73%)
Feb 18, 2003 7.748 8.044 7.639 7.997 89,365 +0.31(+3.98%)
Feb 14, 2003 7.622 7.772 7.612 7.691 69,100 +0.09(+1.23%)
Feb 13, 2003 7.582 7.597 7.526 7.597 81,867 -0.05(-0.61%)
Feb 12, 2003 7.797 7.797 7.624 7.644 68,695 -0.13(-1.65%)
Feb 11, 2003 8.093 8.093 7.679 7.772 153,399 -0.28(-3.43%)
Feb 10, 2003 7.797 8.049 7.716 8.049 150,157 +0.28(+3.56%)
Feb 07, 2003 8.142 8.155 7.713 7.772 88,959 -0.34(-4.20%)
Feb 06, 2003 8.328 8.389 7.994 8.113 154,413 -0.15(-1.85%)
Feb 05, 2003 8.044 8.266 8.019 8.266 136,580 +0.27(+3.40%)
Feb 04, 2003 7.994 8.066 7.893 7.994 129,082 -0.03(-0.34%)
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.