Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Meritage Corp (NY: MTH )

169.24 -5.60 (-3.20%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.34	11.84	11.30	11.64	417,204	+0.29(+2.57%)
May 29, 2003	11.66	11.76	11.31	11.35	654,680	+0.14(+1.28%)
May 28, 2003	11.09	11.29	11.08	11.21	475,155	+0.19(+1.77%)
May 27, 2003	10.61	11.10	10.61	11.01	704,931	+0.48(+4.52%)
May 23, 2003	9.969	10.59	9.969	10.54	514,667	+0.57(+5.69%)
May 22, 2003	9.772	10.04	9.685	9.969	323,794	+0.25(+2.54%)
May 21, 2003	9.787	9.787	9.574	9.722	85,507	-0.06(-0.66%)
May 20, 2003	9.698	9.858	9.688	9.787	81,455	+0.09(+0.89%)
May 19, 2003	9.779	9.796	9.525	9.700	87,939	-0.14(-1.43%)
May 16, 2003	9.932	9.979	9.661	9.841	176,486	-0.25(-2.47%)
May 15, 2003	10.09	10.18	10.07	10.09	88,749	+0.02(+0.22%)
May 14, 2003	10.30	10.30	10.07	10.07	103,136	-0.24(-2.30%)
May 13, 2003	10.22	10.36	10.15	10.30	200,193	+0.09(+0.87%)
May 12, 2003	10.12	10.24	10.03	10.22	286,714	+0.22(+2.22%)
May 09, 2003	9.772	10.02	9.764	9.994	227,952	+0.25(+2.53%)
May 08, 2003	9.488	10.01	9.476	9.747	305,963	+0.21(+2.20%)
May 07, 2003	9.453	9.537	9.303	9.537	161,897	+0.09(+0.91%)
May 06, 2003	9.389	9.478	9.365	9.451	94,423	+0.01(+0.13%)
May 05, 2003	9.407	9.513	9.328	9.439	176,688	+0.06(+0.66%)
May 02, 2003	9.377	9.439	9.352	9.377	243,555	+0.00(+0.00%)

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 Anselmo

Find A Business

or Browse Listings

Meritage Corp (NY: MTH )

Historical Prices