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 )

167.63 +0.75 (+0.45%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2003 12.33 12.39 11.98 12.10 388,988 -0.22(-1.77%)
Jun 27, 2003 12.20 12.43 12.17 12.32 345,225 +0.09(+0.70%)
Jun 26, 2003 12.00 12.36 11.84 12.23 213,119 +0.28(+2.36%)
Jun 25, 2003 12.26 12.40 11.95 11.95 377,793 -0.31(-2.51%)
Jun 24, 2003 11.61 12.28 11.45 12.26 785,712 +0.65(+5.61%)
Jun 23, 2003 12.26 12.26 11.54 11.61 708,973 -0.65(-5.31%)
Jun 20, 2003 12.60 12.60 12.10 12.26 323,648 -0.38(-3.03%)
Jun 19, 2003 12.98 13.12 12.60 12.64 331,179 -0.35(-2.72%)
Jun 18, 2003 13.13 13.22 12.92 12.99 584,806 -0.12(-0.94%)
Jun 17, 2003 13.02 13.17 12.69 13.12 401,405 +0.23(+1.75%)
Jun 16, 2003 12.50 12.96 12.44 12.89 247,316 +0.46(+3.67%)
Jun 13, 2003 12.71 12.72 12.21 12.43 297,390 -0.42(-3.31%)
Jun 12, 2003 12.83 12.89 12.40 12.86 458,400 +0.28(+2.25%)
Jun 11, 2003 12.05 12.59 12.04 12.58 443,133 +0.59(+4.92%)
Jun 10, 2003 11.53 12.27 11.53 11.99 594,576 +0.55(+4.81%)
Jun 09, 2003 11.75 11.76 11.21 11.44 324,666 -0.37(-3.10%)
Jun 06, 2003 11.84 12.01 11.74 11.80 346,446 -0.03(-0.27%)
Jun 05, 2003 11.73 11.84 11.59 11.83 314,488 +0.04(+0.37%)
Jun 04, 2003 11.67 12.02 11.67 11.79 282,530 +0.15(+1.29%)
Jun 03, 2003 11.91 11.93 11.48 11.64 217,597 -0.16(-1.33%)
Jun 02, 2003 11.91 11.99 11.77 11.80 263,396 +0.21(+1.80%)
May 30, 2003 11.29 11.79 11.25 11.59 419,114 +0.29(+2.56%)
May 29, 2003 11.61 11.71 11.26 11.30 657,678 +0.14(+1.28%)
May 28, 2003 11.04 11.24 11.03 11.16 477,330 +0.19(+1.77%)
May 27, 2003 10.56 11.05 10.56 10.96 708,159 +0.47(+4.52%)
May 23, 2003 9.924 10.54 9.924 10.49 517,023 +0.56(+5.69%)
May 22, 2003 9.727 9.997 9.641 9.924 325,276 +0.25(+2.54%)
May 21, 2003 9.742 9.742 9.531 9.678 85,899 -0.06(-0.66%)
May 20, 2003 9.654 9.813 9.644 9.742 81,828 +0.09(+0.89%)
May 19, 2003 9.735 9.752 9.482 9.656 88,341 -0.14(-1.43%)
May 16, 2003 9.887 9.934 9.617 9.796 177,294 -0.25(-2.47%)
May 15, 2003 10.05 10.13 10.03 10.04 89,155 +0.02(+0.22%)
May 14, 2003 10.26 10.26 10.02 10.02 103,608 -0.24(-2.30%)
May 13, 2003 10.17 10.31 10.11 10.26 201,109 +0.09(+0.87%)
May 12, 2003 10.07 10.19 9.985 10.17 288,026 +0.22(+2.22%)
May 09, 2003 9.727 9.973 9.720 9.948 228,996 +0.25(+2.53%)
May 08, 2003 9.445 9.961 9.432 9.703 307,364 +0.21(+2.20%)
May 07, 2003 9.410 9.494 9.261 9.494 162,638 +0.09(+0.91%)
May 06, 2003 9.346 9.435 9.322 9.408 94,855 +0.01(+0.13%)
May 05, 2003 9.364 9.469 9.285 9.396 177,497 +0.06(+0.66%)
May 02, 2003 9.334 9.396 9.310 9.334 244,670 +0.00(+0.00%)
May 01, 2003 9.415 9.415 9.211 9.334 134,751 -0.04(-0.39%)
Apr 30, 2003 9.396 9.430 9.334 9.371 231,032 -0.02(-0.26%)
Apr 29, 2003 9.499 9.538 9.346 9.396 226,146 -0.06(-0.60%)
Apr 28, 2003 9.607 9.614 9.428 9.452 273,167 -0.15(-1.59%)
Apr 25, 2003 9.875 9.914 9.592 9.604 254,440 -0.27(-2.74%)
Apr 24, 2003 9.801 9.916 9.776 9.875 292,301 +0.14(+1.39%)
Apr 23, 2003 9.641 9.752 9.641 9.739 156,938 +0.14(+1.41%)
Apr 22, 2003 9.457 9.629 9.408 9.604 116,024 +0.15(+1.56%)
Apr 21, 2003 9.346 9.457 9.337 9.457 83,456 +0.15(+1.58%)
Apr 17, 2003 9.211 9.418 9.179 9.310 109,511 +0.16(+1.75%)
Apr 16, 2003 8.926 9.251 8.926 9.150 299,629 +0.22(+2.48%)
Apr 15, 2003 8.966 8.968 8.772 8.929 181,568 -0.04(-0.41%)
Apr 14, 2003 8.941 8.966 8.929 8.966 56,587 +0.05(+0.52%)
Apr 11, 2003 8.941 9.027 8.843 8.919 66,358 +0.00(+0.03%)
Apr 10, 2003 8.843 8.966 8.806 8.917 65,340 +0.08(+0.89%)
Apr 09, 2003 8.941 8.966 8.838 8.838 67,579 -0.07(-0.74%)
Apr 08, 2003 8.917 8.966 8.818 8.904 106,254 -0.01(-0.14%)
Apr 07, 2003 8.966 9.162 8.895 8.917 100,554 +0.15(+1.68%)
Apr 04, 2003 8.757 8.978 8.597 8.769 98,519 +0.02(+0.28%)
Apr 03, 2003 8.843 9.015 8.737 8.745 142,690 +0.00(+0.00%)
Apr 02, 2003 8.285 8.816 8.285 8.745 233,474 +0.49(+5.89%)
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.