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 )

172.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2003 8.254 8.323 8.118 8.274 80,036 -0.04(-0.50%)
Mar 28, 2003 8.296 8.316 8.217 8.316 31,406 +0.02(+0.24%)
Mar 27, 2003 8.262 8.316 8.143 8.296 71,526 -0.03(-0.33%)
Mar 26, 2003 8.382 8.385 8.160 8.323 93,004 -0.05(-0.65%)
Mar 25, 2003 8.205 8.390 8.081 8.378 104,149 +0.04(+0.47%)
Mar 24, 2003 8.392 8.392 8.217 8.338 65,042 -0.20(-2.40%)
Mar 21, 2003 8.291 8.550 8.291 8.543 94,423 +0.31(+3.81%)
Mar 20, 2003 8.254 8.375 8.143 8.229 135,961 -0.02(-0.30%)
Mar 19, 2003 8.044 8.328 8.044 8.254 100,299 +0.23(+2.86%)
Mar 18, 2003 8.197 8.222 7.921 8.025 80,847 -0.17(-2.11%)
Mar 17, 2003 7.975 8.227 7.891 8.197 106,580 +0.22(+2.82%)
Mar 14, 2003 7.946 8.165 7.798 7.973 224,913 +0.08(+0.97%)
Mar 13, 2003 7.650 7.896 7.465 7.896 160,681 +0.46(+6.17%)
Mar 12, 2003 7.381 7.479 7.341 7.437 47,616 +0.06(+0.80%)
Mar 11, 2003 7.279 7.479 7.279 7.378 83,481 +0.06(+0.84%)
Mar 10, 2003 7.467 7.467 7.284 7.316 140,621 -0.15(-2.02%)
Mar 07, 2003 7.304 7.556 7.213 7.467 150,347 +0.12(+1.65%)
Mar 06, 2003 7.531 7.534 7.181 7.346 269,491 -0.25(-3.25%)
Mar 05, 2003 7.156 7.625 7.156 7.593 312,852 +0.38(+5.20%)
Mar 04, 2003 7.835 7.859 7.181 7.218 279,014 -0.72(-9.05%)
Mar 03, 2003 7.795 8.044 7.795 7.936 111,241 +0.14(+1.77%)
Feb 28, 2003 7.748 7.798 7.699 7.798 157,439 +0.02(+0.32%)
Feb 27, 2003 7.909 7.995 7.650 7.773 243,352 -0.14(-1.72%)
Feb 26, 2003 8.044 8.094 7.909 7.909 96,449 -0.16(-1.99%)
Feb 25, 2003 7.958 8.168 7.909 8.069 93,612 +0.10(+1.21%)
Feb 24, 2003 7.963 7.995 7.946 7.973 86,318 -0.01(-0.19%)
Feb 21, 2003 7.872 8.032 7.825 7.988 95,841 +0.15(+1.95%)
Feb 20, 2003 7.859 7.943 7.810 7.835 96,246 -0.02(-0.31%)
Feb 19, 2003 7.936 8.069 7.837 7.859 86,723 -0.14(-1.73%)
Feb 18, 2003 7.748 8.044 7.640 7.998 89,357 +0.31(+3.98%)
Feb 14, 2003 7.622 7.773 7.613 7.692 69,095 +0.09(+1.23%)
Feb 13, 2003 7.583 7.598 7.526 7.598 81,860 -0.05(-0.61%)
Feb 12, 2003 7.798 7.798 7.625 7.645 68,689 -0.13(-1.65%)
Feb 11, 2003 8.094 8.094 7.679 7.773 153,387 -0.28(-3.43%)
Feb 10, 2003 7.798 8.049 7.716 8.049 150,145 +0.28(+3.56%)
Feb 07, 2003 8.143 8.155 7.714 7.773 88,952 -0.34(-4.20%)
Feb 06, 2003 8.328 8.390 7.995 8.114 154,400 -0.15(-1.85%)
Feb 05, 2003 8.044 8.267 8.020 8.267 136,569 +0.27(+3.40%)
Feb 04, 2003 7.995 8.067 7.894 7.995 129,072 -0.03(-0.34%)
Feb 03, 2003 8.111 8.141 7.896 8.022 230,384 -0.09(-1.16%)
Jan 31, 2003 8.020 8.116 7.753 8.116 185,807 +0.07(+0.89%)
Jan 30, 2003 8.106 8.123 7.948 8.044 134,948 -0.09(-1.06%)
Jan 29, 2003 7.933 8.131 7.847 8.131 119,143 +0.20(+2.49%)
Jan 28, 2003 7.909 8.062 7.711 7.933 212,756 +0.07(+0.85%)
Jan 27, 2003 8.195 8.365 7.724 7.867 395,321 -0.33(-4.00%)
Jan 24, 2003 8.550 8.550 7.970 8.195 362,495 -0.40(-4.71%)
Jan 23, 2003 8.859 8.896 8.513 8.600 159,465 -0.21(-2.38%)
Jan 22, 2003 8.402 8.809 8.341 8.809 135,758 +0.35(+4.08%)
Jan 21, 2003 8.735 8.740 8.427 8.464 120,359 -0.17(-1.94%)
Jan 17, 2003 8.834 8.834 8.568 8.632 77,200 -0.23(-2.56%)
Jan 16, 2003 8.878 8.933 8.711 8.859 187,428 -0.00(-0.06%)
Jan 15, 2003 8.637 8.908 8.402 8.864 246,797 +0.28(+3.25%)
Jan 14, 2003 8.957 8.957 8.575 8.585 109,417 -0.37(-4.16%)
Jan 13, 2003 9.081 9.130 8.809 8.957 134,948 -0.12(-1.36%)
Jan 10, 2003 9.031 9.130 8.933 9.081 126,640 +0.02(+0.27%)
Jan 09, 2003 9.068 9.340 9.056 9.056 168,178 +0.05(+0.55%)
Jan 08, 2003 8.676 9.128 8.649 9.007 210,932 +0.33(+3.84%)
Jan 07, 2003 8.513 8.735 8.439 8.674 163,923 +0.04(+0.46%)
Jan 06, 2003 8.639 8.671 8.489 8.634 97,259 -0.00(-0.03%)
Jan 03, 2003 8.723 8.844 8.526 8.637 125,627 -0.08(-0.96%)
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.