Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Meritage Corp (NY: MTH )

172.68 -1.90 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 30, 2003 11.34 11.84 11.30 11.64 417,239 +0.29(+2.56%)
May 29, 2003 11.66 11.76 11.31 11.35 654,735 +0.14(+1.28%)
May 28, 2003 11.09 11.29 11.08 11.21 475,194 +0.20(+1.77%)
May 27, 2003 10.61 11.10 10.61 11.01 704,990 +0.48(+4.52%)
May 23, 2003 9.968 10.59 9.968 10.54 514,710 +0.57(+5.69%)
May 22, 2003 9.771 10.04 9.685 9.968 323,821 +0.25(+2.54%)
May 21, 2003 9.786 9.786 9.574 9.722 85,514 -0.06(-0.66%)
May 20, 2003 9.697 9.857 9.687 9.786 81,461 +0.09(+0.89%)
May 19, 2003 9.778 9.796 9.524 9.699 87,946 -0.14(-1.43%)
May 16, 2003 9.931 9.978 9.660 9.840 176,500 -0.25(-2.47%)
May 15, 2003 10.09 10.18 10.07 10.09 88,757 +0.02(+0.22%)
May 14, 2003 10.30 10.30 10.07 10.07 103,144 -0.24(-2.30%)
May 13, 2003 10.22 10.36 10.15 10.30 200,210 +0.09(+0.87%)
May 12, 2003 10.12 10.24 10.03 10.22 286,738 +0.22(+2.22%)
May 09, 2003 9.771 10.02 9.764 9.993 227,971 +0.25(+2.53%)
May 08, 2003 9.487 10.01 9.475 9.746 305,989 +0.21(+2.20%)
May 07, 2003 9.453 9.537 9.302 9.537 161,910 +0.09(+0.91%)
May 06, 2003 9.388 9.477 9.364 9.450 94,431 +0.01(+0.13%)
May 05, 2003 9.406 9.512 9.327 9.438 176,703 +0.06(+0.66%)
May 02, 2003 9.376 9.438 9.351 9.376 243,575 +0.00(+0.00%)
May 01, 2003 9.458 9.458 9.253 9.376 134,148 -0.04(-0.39%)
Apr 30, 2003 9.438 9.472 9.376 9.413 229,998 -0.02(-0.26%)
Apr 29, 2003 9.541 9.581 9.388 9.438 225,135 -0.06(-0.60%)
Apr 28, 2003 9.650 9.657 9.470 9.495 271,945 -0.15(-1.59%)
Apr 25, 2003 9.919 9.958 9.635 9.648 253,302 -0.27(-2.74%)
Apr 24, 2003 9.845 9.961 9.820 9.919 290,993 +0.14(+1.39%)
Apr 23, 2003 9.685 9.796 9.685 9.783 156,236 +0.14(+1.41%)
Apr 22, 2003 9.500 9.672 9.450 9.648 115,505 +0.15(+1.56%)
Apr 21, 2003 9.388 9.500 9.379 9.500 83,083 +0.15(+1.58%)
Apr 17, 2003 9.253 9.460 9.221 9.351 109,021 +0.16(+1.74%)
Apr 16, 2003 8.967 9.292 8.967 9.191 298,288 +0.22(+2.48%)
Apr 15, 2003 9.006 9.009 8.811 8.969 180,756 -0.04(-0.41%)
Apr 14, 2003 8.981 9.006 8.969 9.006 56,334 +0.05(+0.52%)
Apr 11, 2003 8.981 9.068 8.883 8.959 66,061 +0.00(+0.03%)
Apr 10, 2003 8.883 9.006 8.846 8.957 65,048 +0.08(+0.89%)
Apr 09, 2003 8.981 9.006 8.878 8.878 67,277 -0.07(-0.74%)
Apr 08, 2003 8.957 9.006 8.858 8.944 105,779 -0.01(-0.14%)
Apr 07, 2003 9.006 9.203 8.934 8.957 100,105 +0.15(+1.68%)
Apr 04, 2003 8.796 9.018 8.636 8.809 98,078 +0.02(+0.28%)
Apr 03, 2003 8.883 9.055 8.777 8.784 142,051 +0.00(+0.00%)
Apr 02, 2003 8.323 8.856 8.323 8.784 232,430 +0.49(+5.89%)
Apr 01, 2003 8.276 8.315 8.155 8.295 97,268 +0.02(+0.27%)
Mar 31, 2003 8.253 8.323 8.118 8.273 80,043 -0.04(-0.50%)
Mar 28, 2003 8.295 8.315 8.216 8.315 31,409 +0.02(+0.24%)
Mar 27, 2003 8.261 8.315 8.142 8.295 71,532 -0.03(-0.33%)
Mar 26, 2003 8.382 8.384 8.160 8.323 93,012 -0.05(-0.65%)
Mar 25, 2003 8.204 8.389 8.081 8.377 104,157 +0.04(+0.47%)
Mar 24, 2003 8.392 8.392 8.216 8.337 65,048 -0.20(-2.40%)
Mar 21, 2003 8.290 8.550 8.290 8.542 94,431 +0.31(+3.81%)
Mar 20, 2003 8.253 8.374 8.142 8.229 135,972 -0.02(-0.30%)
Mar 19, 2003 8.044 8.328 8.044 8.253 100,307 +0.23(+2.86%)
Mar 18, 2003 8.197 8.221 7.920 8.024 80,854 -0.17(-2.11%)
Mar 17, 2003 7.975 8.226 7.891 8.197 106,589 +0.22(+2.82%)
Mar 14, 2003 7.945 8.165 7.797 7.972 224,932 +0.08(+0.97%)
Mar 13, 2003 7.649 7.896 7.464 7.896 160,694 +0.46(+6.17%)
Mar 12, 2003 7.380 7.479 7.341 7.437 47,620 +0.06(+0.80%)
Mar 11, 2003 7.279 7.479 7.279 7.378 83,488 +0.06(+0.84%)
Mar 10, 2003 7.466 7.466 7.284 7.316 140,633 -0.15(-2.02%)
Mar 07, 2003 7.304 7.555 7.212 7.466 150,360 +0.12(+1.65%)
Mar 06, 2003 7.531 7.533 7.180 7.345 269,513 -0.25(-3.25%)
Mar 05, 2003 7.155 7.624 7.155 7.592 312,878 +0.38(+5.20%)
Mar 04, 2003 7.834 7.859 7.180 7.217 279,037 -0.72(-9.05%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.