Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Meritage Corp (NY: MTH )

165.02 -1.40 (-0.84%)
Streaming Delayed Price Updated: 1:38 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 (%)
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%)
Feb 03, 2003 8.075 8.104 7.861 7.986 231,419 -0.09(-1.16%)
Jan 31, 2003 7.984 8.080 7.719 8.080 186,642 +0.07(+0.89%)
Jan 30, 2003 8.070 8.087 7.913 8.008 135,554 -0.09(-1.06%)
Jan 29, 2003 7.898 8.094 7.812 8.094 119,678 +0.20(+2.49%)
Jan 28, 2003 7.873 8.026 7.677 7.898 213,712 +0.07(+0.85%)
Jan 27, 2003 8.158 8.328 7.689 7.832 397,097 -0.33(-4.00%)
Jan 24, 2003 8.512 8.512 7.935 8.158 364,125 -0.40(-4.71%)
Jan 23, 2003 8.819 8.856 8.475 8.561 160,182 -0.21(-2.38%)
Jan 22, 2003 8.365 8.770 8.303 8.770 136,368 +0.34(+4.08%)
Jan 21, 2003 8.696 8.701 8.389 8.426 120,900 -0.17(-1.94%)
Jan 17, 2003 8.795 8.795 8.529 8.593 77,547 -0.23(-2.56%)
Jan 16, 2003 8.839 8.893 8.672 8.819 188,270 -0.00(-0.06%)
Jan 15, 2003 8.598 8.868 8.365 8.824 247,906 +0.28(+3.25%)
Jan 14, 2003 8.917 8.917 8.537 8.546 109,909 -0.37(-4.16%)
Jan 13, 2003 9.040 9.089 8.770 8.917 135,554 -0.12(-1.36%)
Jan 10, 2003 8.991 9.089 8.893 9.040 127,209 +0.02(+0.27%)
Jan 09, 2003 9.028 9.298 9.016 9.016 168,934 +0.05(+0.55%)
Jan 08, 2003 8.637 9.087 8.610 8.966 211,880 +0.33(+3.84%)
Jan 07, 2003 8.475 8.696 8.401 8.635 164,660 +0.04(+0.46%)
Jan 06, 2003 8.600 8.632 8.451 8.596 97,697 -0.00(-0.03%)
Jan 03, 2003 8.684 8.804 8.487 8.598 126,192 -0.08(-0.96%)
Jan 02, 2003 8.291 8.819 8.222 8.682 231,623 +0.42(+5.02%)
Dec 31, 2002 8.217 8.328 8.085 8.266 176,465 -0.03(-0.38%)
Dec 30, 2002 8.426 8.426 8.193 8.298 148,173 -0.15(-1.75%)
Dec 27, 2002 8.426 8.549 8.377 8.446 109,502 -0.01(-0.12%)
Dec 26, 2002 8.205 8.475 8.205 8.456 208,420 +0.23(+2.75%)
Dec 24, 2002 8.266 8.352 8.230 8.230 25,034 -0.03(-0.33%)
Dec 23, 2002 8.352 8.382 8.148 8.257 78,564 -0.10(-1.15%)
Dec 20, 2002 8.306 8.428 8.033 8.352 145,527 +0.05(+0.56%)
Dec 19, 2002 8.205 8.401 8.107 8.306 113,979 +0.10(+1.23%)
Dec 18, 2002 8.242 8.291 8.082 8.205 114,794 -0.03(-0.36%)
Dec 17, 2002 8.426 8.448 8.198 8.234 231,826 +0.05(+0.66%)
Dec 16, 2002 8.107 8.352 8.008 8.180 256,454 +0.44(+5.71%)
Dec 13, 2002 7.900 8.107 7.701 7.738 267,852 -0.16(-2.02%)
Dec 12, 2002 7.701 8.126 7.665 7.898 202,314 +0.17(+2.26%)
Dec 11, 2002 7.701 7.824 7.571 7.723 109,705 +0.02(+0.29%)
Dec 10, 2002 7.677 7.812 7.569 7.701 206,588 +0.05(+0.64%)
Dec 09, 2002 7.517 7.770 7.517 7.652 273,144 +0.14(+1.80%)
Dec 06, 2002 7.370 7.556 7.267 7.517 216,154 +0.02(+0.33%)
Dec 05, 2002 7.493 7.566 7.235 7.493 210,455 +0.00(+0.00%)
Dec 04, 2002 7.652 7.652 7.407 7.493 360,054 -0.16(-2.09%)
Dec 03, 2002 7.959 7.959 7.628 7.652 301,232 -0.31(-3.86%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.