Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Meritage Corp (NY: MTH )

174.58 -3.69 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2002 8.254 8.365 8.121 8.304 175,675 -0.03(-0.38%)
Dec 30, 2002 8.464 8.464 8.229 8.336 147,510 -0.15(-1.75%)
Dec 27, 2002 8.464 8.587 8.415 8.484 109,012 -0.01(-0.12%)
Dec 26, 2002 8.242 8.513 8.242 8.494 207,487 +0.23(+2.75%)
Dec 24, 2002 8.304 8.390 8.267 8.267 24,922 -0.03(-0.33%)
Dec 23, 2002 8.390 8.419 8.185 8.294 78,213 -0.10(-1.15%)
Dec 20, 2002 8.343 8.466 8.069 8.390 144,876 +0.05(+0.56%)
Dec 19, 2002 8.242 8.439 8.143 8.343 113,469 +0.10(+1.23%)
Dec 18, 2002 8.279 8.328 8.118 8.242 114,280 -0.03(-0.36%)
Dec 17, 2002 8.464 8.486 8.234 8.271 230,789 +0.05(+0.66%)
Dec 16, 2002 8.143 8.390 8.044 8.217 255,307 +0.44(+5.71%)
Dec 13, 2002 7.936 8.143 7.736 7.773 266,654 -0.16(-2.02%)
Dec 12, 2002 7.736 8.163 7.699 7.933 201,409 +0.18(+2.26%)
Dec 11, 2002 7.736 7.859 7.605 7.758 109,214 +0.02(+0.29%)
Dec 10, 2002 7.711 7.847 7.603 7.736 205,664 +0.05(+0.64%)
Dec 09, 2002 7.551 7.805 7.551 7.687 271,922 +0.14(+1.80%)
Dec 06, 2002 7.403 7.590 7.299 7.551 215,187 +0.02(+0.33%)
Dec 05, 2002 7.526 7.600 7.267 7.526 209,514 +0.00(+0.00%)
Dec 04, 2002 7.687 7.687 7.440 7.526 358,443 -0.16(-2.09%)
Dec 03, 2002 7.995 7.995 7.662 7.687 299,884 -0.31(-3.86%)
Dec 02, 2002 8.244 8.291 7.995 7.995 124,816 -0.17(-2.11%)
Nov 29, 2002 8.365 8.390 8.155 8.168 44,577 -0.22(-2.65%)
Nov 27, 2002 8.069 8.452 8.069 8.390 153,994 +0.33(+4.10%)
Nov 26, 2002 8.390 8.415 8.020 8.059 184,996 -0.33(-3.94%)
Nov 25, 2002 7.909 8.439 7.909 8.390 206,677 +0.44(+5.59%)
Nov 22, 2002 7.849 8.044 7.748 7.946 218,024 +0.09(+1.16%)
Nov 21, 2002 7.687 8.020 7.687 7.854 192,291 +0.27(+3.55%)
Nov 20, 2002 8.007 8.094 7.526 7.585 735,528 -0.42(-5.27%)
Nov 19, 2002 8.168 8.192 8.007 8.007 187,225 -0.16(-1.93%)
Nov 18, 2002 8.326 8.370 8.123 8.165 235,652 -0.10(-1.22%)
Nov 15, 2002 8.254 8.341 8.205 8.267 221,266 -0.02(-0.30%)
Nov 14, 2002 8.118 8.355 8.094 8.291 284,687 +0.30(+3.70%)
Nov 13, 2002 7.921 8.123 7.859 7.995 184,996 +0.07(+0.93%)
Nov 12, 2002 7.970 8.094 7.790 7.921 465,429 +0.06(+0.75%)
Nov 11, 2002 8.138 8.168 7.761 7.862 524,190 -0.21(-2.66%)
Nov 08, 2002 8.878 8.878 7.961 8.076 711,415 -0.80(-9.01%)
Nov 07, 2002 10.11 10.11 8.861 8.876 564,715 -1.24(-12.23%)
Nov 06, 2002 10.01 10.18 9.698 10.11 340,815 +0.16(+1.56%)
Nov 05, 2002 10.26 10.26 9.848 9.957 165,544 -0.28(-2.75%)
Nov 04, 2002 10.07 10.41 9.944 10.24 205,056 +0.27(+2.70%)
Nov 01, 2002 9.841 10.03 9.732 9.969 226,737 +0.10(+1.00%)
Oct 31, 2002 9.883 10.10 9.866 9.870 181,754 -0.01(-0.12%)
Oct 30, 2002 10.08 10.16 9.809 9.883 412,341 -0.19(-1.86%)
Oct 29, 2002 9.846 10.07 9.789 10.07 264,425 +0.20(+2.02%)
Oct 28, 2002 10.12 10.17 9.772 9.870 401,197 +0.06(+0.58%)
Oct 25, 2002 9.209 9.846 9.128 9.814 304,950 +0.54(+5.86%)
Oct 24, 2002 9.683 9.703 9.209 9.271 201,409 -0.15(-1.62%)
Oct 23, 2002 9.031 9.495 8.982 9.424 307,381 +0.34(+3.78%)
Oct 22, 2002 9.567 9.569 9.051 9.081 171,218 -0.58(-6.05%)
Oct 21, 2002 9.130 9.717 8.982 9.666 220,050 +0.54(+5.86%)
Oct 18, 2002 9.212 9.212 8.896 9.130 147,510 -0.10(-1.07%)
Oct 17, 2002 8.575 9.229 8.575 9.229 291,171 +1.02(+12.48%)
Oct 16, 2002 8.575 8.723 8.188 8.205 208,095 -0.61(-6.91%)
Oct 15, 2002 8.291 8.883 8.205 8.814 195,330 +0.77(+9.60%)
Oct 14, 2002 7.958 8.205 7.847 8.042 116,711 +0.02(+0.28%)
Oct 11, 2002 7.748 8.267 7.748 8.020 208,703 +0.42(+5.52%)
Oct 10, 2002 7.440 7.724 7.131 7.600 1,803,361 +0.14(+1.82%)
Oct 09, 2002 7.985 8.114 7.452 7.465 320,349 -0.58(-7.24%)
Oct 08, 2002 7.822 8.192 7.650 8.047 287,119 +0.22(+2.87%)
Oct 07, 2002 8.205 8.279 7.800 7.822 411,531 -0.39(-4.80%)
Oct 04, 2002 8.760 8.760 8.022 8.217 201,003 -0.48(-5.56%)
Oct 03, 2002 9.167 9.180 8.664 8.701 278,609 -0.46(-5.06%)
Oct 02, 2002 8.945 9.278 8.760 9.165 167,165 +0.16(+1.75%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.