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 )

183.00 -0.03 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	104.48	106.85	103.20	105.01	537,259	-0.60(-0.57%)
Apr 29, 2021	99.20	106.02	97.32	105.61	1,180,089	+11.05(+11.68%)
Apr 28, 2021	93.94	95.09	93.10	94.57	340,615	+0.79(+0.84%)
Apr 27, 2021	95.35	96.42	93.75	93.78	323,146	-0.67(-0.71%)
Apr 26, 2021	93.56	94.93	92.95	94.45	220,944	+1.72(+1.85%)
Apr 23, 2021	92.37	93.45	91.60	92.73	315,385	+1.08(+1.17%)
Apr 22, 2021	92.68	92.96	90.55	91.66	365,080	-0.87(-0.94%)
Apr 21, 2021	92.44	93.83	92.37	92.53	419,000	-0.04(-0.04%)
Apr 20, 2021	96.90	97.32	90.98	92.57	433,148	-4.10(-4.24%)
Apr 19, 2021	98.70	98.70	95.41	96.66	353,164	-0.85(-0.87%)
Apr 16, 2021	94.82	97.92	94.79	97.51	396,840	+3.39(+3.60%)
Apr 15, 2021	94.36	94.53	93.20	94.12	200,660	+0.54(+0.58%)
Apr 14, 2021	93.61	94.61	92.24	93.58	214,476	+0.66(+0.71%)
Apr 13, 2021	93.52	93.84	90.97	92.92	294,909	-0.72(-0.77%)
Apr 12, 2021	93.89	94.66	92.65	93.64	250,859	-0.25(-0.26%)
Apr 09, 2021	90.95	94.02	90.27	93.89	228,966	+2.67(+2.93%)
Apr 08, 2021	92.53	92.68	90.23	91.21	375,183	-0.96(-1.04%)
Apr 07, 2021	93.44	94.22	91.30	92.17	279,096	-0.88(-0.94%)
Apr 06, 2021	93.30	94.75	92.54	93.05	389,424	+0.15(+0.16%)
Apr 05, 2021	93.21	94.30	91.95	92.90	333,275	-0.18(-0.19%)

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