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 )

173.51 -1.07 (-0.61%)
Streaming Delayed Price Updated: 12:27 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 (%)
Jun 28, 2002 10.73 11.26 10.71 11.26 357,054 +0.53(+4.94%)
Jun 27, 2002 11.23 11.42 10.61 10.73 351,786 -0.28(-2.58%)
Jun 26, 2002 10.67 11.03 10.49 11.02 326,253 +0.22(+2.06%)
Jun 25, 2002 10.92 11.09 10.73 10.79 390,288 +0.04(+0.34%)
Jun 21, 2002 10.61 10.86 10.58 10.76 1,536,227 +0.27(+2.59%)
Jun 20, 2002 10.29 10.49 10.22 10.49 398,191 +0.26(+2.56%)
Jun 19, 2002 10.56 10.67 9.993 10.22 464,454 -0.27(-2.61%)
Jun 18, 2002 10.49 10.76 10.36 10.50 383,195 +0.36(+3.53%)
Jun 17, 2002 9.391 10.24 9.351 10.14 241,954 +0.63(+6.59%)
Jun 14, 2002 8.932 9.630 8.762 9.514 269,108 -0.10(-1.00%)
Jun 12, 2002 9.623 9.682 9.504 9.611 134,554 -0.03(-0.31%)
Jun 11, 2002 9.981 9.981 9.633 9.640 237,698 -0.33(-3.29%)
Jun 10, 2002 10.39 10.53 9.968 9.968 126,448 -0.44(-4.27%)
Jun 07, 2002 10.04 10.41 9.771 10.41 308,623 +0.31(+3.05%)
Jun 06, 2002 10.10 10.29 10.04 10.10 183,796 +0.06(+0.64%)
Jun 05, 2002 9.722 10.09 9.722 10.04 141,443 -0.42(-4.03%)
May 31, 2002 10.52 10.70 10.49 10.46 128,272 -0.39(-3.64%)
May 28, 2002 10.96 11.13 10.76 10.86 374,481 -0.07(-0.68%)
May 27, 2002 10.57 11.08 10.55 10.93 276,200 +0.00(+0.00%)
May 24, 2002 10.57 11.08 10.55 10.93 276,200 +0.42(+4.04%)
May 23, 2002 10.28 10.57 10.24 10.51 181,364 +0.24(+2.31%)
May 22, 2002 10.28 10.47 10.22 10.27 169,813 -0.02(-0.19%)
May 21, 2002 10.49 10.49 10.24 10.29 294,438 -0.15(-1.42%)
May 20, 2002 10.30 10.54 10.06 10.44 254,720 +0.14(+1.37%)
May 17, 2002 9.724 10.30 9.635 10.30 266,676 +0.55(+5.62%)
May 16, 2002 9.793 9.793 9.132 9.749 414,807 -0.09(-0.95%)
May 15, 2002 10.12 10.29 9.751 9.842 159,884 -0.25(-2.47%)
May 14, 2002 9.759 10.34 9.746 10.09 571,855 +0.22(+2.25%)
May 13, 2002 9.677 9.944 9.500 9.870 437,300 +0.05(+0.50%)
May 10, 2002 10.24 10.29 9.672 9.820 498,701 -0.48(-4.62%)
May 09, 2002 10.65 10.76 10.22 10.30 320,984 -0.36(-3.36%)
May 08, 2002 11.10 11.14 10.18 10.65 580,163 -0.35(-3.18%)
May 07, 2002 10.97 11.21 10.86 11.00 214,800 +0.02(+0.22%)
May 06, 2002 11.29 11.29 10.98 10.98 204,668 -0.31(-2.73%)
May 03, 2002 11.25 11.31 10.86 11.29 334,561 +0.04(+0.35%)
May 02, 2002 11.15 11.33 10.95 11.25 488,569 +0.12(+1.09%)
May 01, 2002 11.05 11.30 10.82 11.13 417,442 +0.07(+0.67%)
Apr 30, 2002 11.10 11.23 10.75 11.05 373,671 -0.07(-0.66%)
Apr 29, 2002 21.53 11.40 10.45 11.13 9,321,521 -0.44(-3.79%)
Apr 25, 2002 11.44 11.62 11.36 11.57 599,009 +0.09(+0.81%)
Apr 24, 2002 11.29 11.56 10.98 11.47 981,596 +0.19(+1.64%)
Apr 23, 2002 11.12 11.29 10.88 11.29 598,198 +0.20(+1.78%)
Apr 22, 2002 11.20 11.34 10.99 11.09 625,352 -0.02(-0.17%)
Apr 19, 2002 10.79 11.12 10.76 11.11 495,661 +0.32(+2.97%)
Apr 18, 2002 10.76 10.83 10.41 10.79 819,888 +0.10(+0.98%)
Apr 17, 2002 10.45 10.73 10.29 10.68 643,590 +0.27(+2.56%)
Apr 16, 2002 10.11 10.44 9.900 10.42 759,906 +0.29(+2.91%)
Apr 15, 2002 9.937 10.16 9.630 10.12 742,479 +0.22(+2.18%)
Apr 12, 2002 9.685 10.07 9.646 9.907 391,503 +0.25(+2.55%)
Apr 11, 2002 9.314 9.746 9.276 9.660 419,063 +0.34(+3.69%)
Apr 10, 2002 8.944 9.339 8.920 9.316 515,925 +0.43(+4.79%)
Apr 09, 2002 8.809 9.004 8.687 8.890 224,932 +0.13(+1.49%)
Apr 08, 2002 8.324 8.759 8.298 8.759 181,972 +0.44(+5.23%)
Apr 05, 2002 8.266 8.324 8.216 8.324 79,435 +0.14(+1.76%)
Apr 04, 2002 8.200 8.290 8.076 8.179 169,813 -0.02(-0.26%)
Apr 03, 2002 7.957 8.202 7.957 8.200 177,919 +0.30(+3.86%)
Apr 02, 2002 7.816 7.945 7.816 7.896 182,782 +0.09(+1.11%)
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.