Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 9.396 9.431 9.335 9.372 231,012 -0.02(-0.26%)
Apr 29, 2003 9.500 9.539 9.347 9.396 226,127 -0.06(-0.60%)
Apr 28, 2003 9.608 9.615 9.428 9.453 273,144 -0.15(-1.59%)
Apr 25, 2003 9.875 9.915 9.593 9.605 254,419 -0.27(-2.74%)
Apr 24, 2003 9.802 9.917 9.777 9.875 292,277 +0.14(+1.39%)
Apr 23, 2003 9.642 9.753 9.642 9.740 156,925 +0.14(+1.41%)
Apr 22, 2003 9.458 9.630 9.409 9.605 116,015 +0.15(+1.56%)
Apr 21, 2003 9.347 9.458 9.337 9.458 83,449 +0.15(+1.58%)
Apr 17, 2003 9.212 9.418 9.180 9.310 109,502 +0.16(+1.74%)
Apr 16, 2003 8.927 9.251 8.927 9.151 299,604 +0.22(+2.48%)
Apr 15, 2003 8.966 8.969 8.772 8.930 181,553 -0.04(-0.41%)
Apr 14, 2003 8.942 8.966 8.930 8.966 56,582 +0.05(+0.52%)
Apr 11, 2003 8.942 9.028 8.844 8.920 66,352 +0.00(+0.03%)
Apr 10, 2003 8.844 8.966 8.807 8.917 65,334 +0.08(+0.89%)
Apr 09, 2003 8.942 8.966 8.839 8.839 67,573 -0.07(-0.74%)
Apr 08, 2003 8.917 8.966 8.819 8.905 106,245 -0.01(-0.14%)
Apr 07, 2003 8.966 9.163 8.895 8.917 100,546 +0.15(+1.68%)
Apr 04, 2003 8.758 8.979 8.598 8.770 98,511 +0.02(+0.28%)
Apr 03, 2003 8.844 9.016 8.738 8.745 142,678 +0.00(+0.00%)
Apr 02, 2003 8.286 8.817 8.286 8.745 233,455 +0.49(+5.89%)
Apr 01, 2003 8.239 8.279 8.119 8.259 97,697 +0.02(+0.27%)
Mar 31, 2003 8.217 8.286 8.082 8.237 80,396 -0.04(-0.50%)
Mar 28, 2003 8.259 8.279 8.180 8.279 31,548 +0.02(+0.24%)
Mar 27, 2003 8.225 8.279 8.107 8.259 71,848 -0.03(-0.33%)
Mar 26, 2003 8.345 8.347 8.124 8.286 93,422 -0.05(-0.65%)
Mar 25, 2003 8.168 8.352 8.045 8.340 104,617 +0.04(+0.47%)
Mar 24, 2003 8.355 8.355 8.180 8.301 65,334 -0.20(-2.40%)
Mar 21, 2003 8.254 8.512 8.254 8.505 94,847 +0.31(+3.81%)
Mar 20, 2003 8.217 8.338 8.107 8.193 136,572 -0.02(-0.30%)
Mar 19, 2003 8.008 8.291 8.008 8.217 100,750 +0.23(+2.86%)
Mar 18, 2003 8.161 8.185 7.886 7.989 81,210 -0.17(-2.11%)
Mar 17, 2003 7.940 8.190 7.856 8.161 107,059 +0.22(+2.82%)
Mar 14, 2003 7.910 8.129 7.763 7.937 225,924 +0.08(+0.97%)
Mar 13, 2003 7.615 7.861 7.431 7.861 161,403 +0.46(+6.17%)
Mar 12, 2003 7.348 7.446 7.308 7.404 47,830 +0.06(+0.80%)
Mar 11, 2003 7.247 7.446 7.247 7.345 83,856 +0.06(+0.84%)
Mar 10, 2003 7.434 7.434 7.252 7.284 141,253 -0.15(-2.02%)
Mar 07, 2003 7.271 7.522 7.181 7.434 151,023 +0.12(+1.65%)
Mar 06, 2003 7.497 7.500 7.149 7.313 270,702 -0.25(-3.25%)
Mar 05, 2003 7.124 7.591 7.124 7.559 314,258 +0.37(+5.20%)
Mar 04, 2003 7.800 7.824 7.149 7.185 280,268 -0.71(-9.05%)
Mar 03, 2003 7.760 8.008 7.760 7.900 111,740 +0.14(+1.77%)
Feb 28, 2003 7.714 7.763 7.665 7.763 158,147 +0.02(+0.32%)
Feb 27, 2003 7.873 7.959 7.615 7.738 244,446 -0.14(-1.72%)
Feb 26, 2003 8.008 8.058 7.873 7.873 96,882 -0.16(-1.99%)
Feb 25, 2003 7.922 8.131 7.873 8.033 94,033 +0.10(+1.21%)
Feb 24, 2003 7.927 7.959 7.910 7.937 86,706 -0.01(-0.19%)
Feb 21, 2003 7.836 7.996 7.790 7.952 96,272 +0.15(+1.95%)
Feb 20, 2003 7.824 7.908 7.775 7.800 96,679 -0.02(-0.31%)
Feb 19, 2003 7.900 8.033 7.802 7.824 87,113 -0.14(-1.73%)
Feb 18, 2003 7.714 8.008 7.606 7.962 89,759 +0.30(+3.98%)
Feb 14, 2003 7.588 7.738 7.579 7.657 69,405 +0.09(+1.23%)
Feb 13, 2003 7.549 7.564 7.493 7.564 82,228 -0.05(-0.61%)
Feb 12, 2003 7.763 7.763 7.591 7.610 68,998 -0.13(-1.65%)
Feb 11, 2003 8.058 8.058 7.645 7.738 154,076 -0.28(-3.43%)
Feb 10, 2003 7.763 8.013 7.682 8.013 150,819 +0.28(+3.56%)
Feb 07, 2003 8.107 8.119 7.679 7.738 89,352 -0.34(-4.20%)
Feb 06, 2003 8.291 8.352 7.959 8.077 155,094 -0.15(-1.85%)
Feb 05, 2003 8.008 8.230 7.984 8.230 137,182 +0.27(+3.40%)
Feb 04, 2003 7.959 8.031 7.859 7.959 129,652 -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 LosAltos.com & California Media Partners, LLC. All rights reserved.