Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Meritage Corp (NY: MTH )

166.42 +3.68 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2002 8.230 8.279 8.043 8.053 350,488 -0.18(-2.15%)
Jul 30, 2002 7.984 8.475 7.738 8.230 536,112 +0.21(+2.63%)
Jul 29, 2002 7.296 8.168 7.296 8.018 618,340 +0.77(+10.64%)
Jul 26, 2002 7.050 7.308 7.001 7.247 556,669 +0.25(+3.51%)
Jul 25, 2002 7.370 7.738 6.977 7.001 590,252 -0.20(-2.83%)
Jul 24, 2002 6.608 7.222 6.537 7.205 715,630 +0.44(+6.50%)
Jul 23, 2002 6.805 7.075 6.729 6.765 355,373 -0.04(-0.58%)
Jul 22, 2002 7.198 7.296 6.480 6.805 627,499 -0.44(-6.10%)
Jul 19, 2002 7.001 7.564 7.001 7.247 765,904 -0.79(-9.79%)
Jul 17, 2002 8.475 8.659 7.790 8.033 591,067 -1.43(-15.13%)
Jul 12, 2002 9.851 9.875 9.261 9.465 333,187 -0.36(-3.68%)
Jul 11, 2002 10.10 10.10 9.581 9.826 595,544 -0.28(-2.75%)
Jul 10, 2002 10.43 10.43 9.927 10.10 616,509 -0.29(-2.77%)
Jul 09, 2002 10.71 10.71 10.39 10.39 210,252 -0.32(-2.98%)
Jul 08, 2002 11.21 11.36 10.58 10.71 292,073 -0.50(-4.49%)
Jul 05, 2002 11.02 11.35 11.01 11.21 98,511 +0.26(+2.33%)
Jul 04, 2002 10.74 10.98 10.27 10.96 386,106 +0.00(+0.00%)
Jul 03, 2002 10.74 10.98 10.27 10.96 386,106 +0.22(+2.04%)
Jul 02, 2002 11.25 11.25 10.24 10.74 463,653 -0.51(-4.54%)
Jul 01, 2002 11.21 11.29 10.97 11.25 273,144 +0.04(+0.33%)
Jun 28, 2002 10.69 11.21 10.66 11.21 358,629 +0.53(+4.94%)
Jun 27, 2002 11.18 11.37 10.56 10.69 353,337 -0.28(-2.58%)
Jun 26, 2002 10.62 10.98 10.44 10.97 327,692 +0.22(+2.06%)
Jun 25, 2002 10.87 11.04 10.69 10.75 392,009 +0.04(+0.34%)
Jun 21, 2002 10.56 10.81 10.53 10.71 1,543,002 +0.27(+2.59%)
Jun 20, 2002 10.24 10.44 10.17 10.44 399,947 +0.26(+2.56%)
Jun 19, 2002 10.51 10.62 9.949 10.18 466,503 -0.27(-2.61%)
Jun 18, 2002 10.44 10.71 10.32 10.45 384,885 +0.36(+3.53%)
Jun 17, 2002 9.350 10.19 9.310 10.10 243,021 +0.62(+6.59%)
Jun 14, 2002 8.893 9.588 8.723 9.473 270,295 -0.10(-1.00%)
Jun 12, 2002 9.581 9.640 9.463 9.568 135,147 -0.03(-0.31%)
Jun 11, 2002 9.937 9.937 9.590 9.598 238,747 -0.33(-3.29%)
Jun 10, 2002 10.34 10.48 9.925 9.925 127,006 -0.44(-4.27%)
Jun 07, 2002 9.998 10.37 9.728 10.37 309,984 +0.31(+3.05%)
Jun 06, 2002 10.05 10.24 9.998 10.06 184,606 +0.06(+0.64%)
Jun 05, 2002 9.679 10.05 9.679 9.996 142,067 -0.42(-4.03%)
May 31, 2002 10.48 10.65 10.44 10.42 128,837 -0.39(-3.64%)
May 28, 2002 10.91 11.08 10.71 10.81 376,133 -0.07(-0.68%)
May 27, 2002 10.52 11.03 10.50 10.88 277,418 +0.00(+0.00%)
May 24, 2002 10.52 11.03 10.50 10.88 277,418 +0.42(+4.04%)
May 23, 2002 10.24 10.53 10.19 10.46 182,164 +0.24(+2.31%)
May 22, 2002 10.23 10.43 10.17 10.22 170,562 -0.02(-0.19%)
May 21, 2002 10.44 10.44 10.20 10.24 295,737 -0.15(-1.42%)
May 20, 2002 10.25 10.49 10.02 10.39 255,844 +0.14(+1.37%)
May 17, 2002 9.681 10.25 9.593 10.25 267,852 +0.55(+5.62%)
May 16, 2002 9.750 9.750 9.092 9.706 416,637 -0.09(-0.95%)
May 15, 2002 10.07 10.24 9.708 9.799 160,589 -0.25(-2.47%)
May 14, 2002 9.716 10.30 9.703 10.05 574,377 +0.22(+2.25%)
May 13, 2002 9.635 9.900 9.458 9.826 439,229 +0.05(+0.50%)
May 10, 2002 10.19 10.24 9.630 9.777 500,900 -0.47(-4.63%)
May 09, 2002 10.61 10.71 10.17 10.25 322,400 -0.36(-3.36%)
May 08, 2002 11.05 11.09 10.13 10.61 582,722 -0.35(-3.18%)
May 07, 2002 10.92 11.17 10.81 10.96 215,747 +0.02(+0.22%)
May 06, 2002 11.24 11.24 10.93 10.93 205,570 -0.31(-2.73%)
May 03, 2002 11.20 11.26 10.81 11.24 336,037 +0.04(+0.35%)
May 02, 2002 11.10 11.28 10.90 11.20 490,724 +0.12(+1.09%)
May 01, 2002 11.01 11.25 10.77 11.08 419,283 +0.07(+0.67%)
Apr 30, 2002 11.05 11.18 10.70 11.01 375,319 -0.07(-0.66%)
Apr 29, 2002 21.44 11.35 10.41 11.08 9,362,633 -0.44(-3.79%)
Apr 25, 2002 11.39 11.57 11.31 11.52 601,650 +0.09(+0.81%)
Apr 24, 2002 11.24 11.51 10.93 11.42 985,926 +0.18(+1.64%)
Apr 23, 2002 11.07 11.24 10.83 11.24 600,836 +0.20(+1.78%)
Apr 22, 2002 11.15 11.29 10.94 11.04 628,110 -0.02(-0.17%)
Apr 19, 2002 10.74 11.07 10.72 11.06 497,847 +0.32(+2.97%)
Apr 18, 2002 10.71 10.78 10.37 10.74 823,504 +0.10(+0.98%)
Apr 17, 2002 10.40 10.69 10.24 10.64 646,428 +0.27(+2.56%)
Apr 16, 2002 10.07 10.39 9.857 10.37 763,258 +0.29(+2.91%)
Apr 15, 2002 9.894 10.11 9.588 10.08 745,754 +0.21(+2.18%)
Apr 12, 2002 9.642 10.03 9.604 9.863 393,230 +0.25(+2.55%)
Apr 11, 2002 9.274 9.703 9.235 9.617 420,911 +0.34(+3.69%)
Apr 10, 2002 8.905 9.298 8.881 9.275 518,201 +0.42(+4.79%)
Apr 09, 2002 8.770 8.964 8.648 8.851 225,924 +0.13(+1.49%)
Apr 08, 2002 8.287 8.721 8.261 8.721 182,774 +0.43(+5.23%)
Apr 05, 2002 8.230 8.287 8.180 8.287 79,785 +0.14(+1.76%)
Apr 04, 2002 8.164 8.254 8.040 8.144 170,562 -0.02(-0.26%)
Apr 03, 2002 7.922 8.166 7.922 8.164 178,704 +0.30(+3.86%)
Apr 02, 2002 7.781 7.910 7.781 7.861 183,589 +0.09(+1.11%)
Apr 01, 2002 7.861 7.861 7.669 7.775 193,358 -0.07(-0.94%)
Mar 29, 2002 7.910 8.019 7.849 7.849 125,377 +0.00(+0.00%)
Mar 28, 2002 7.910 8.019 7.849 7.849 117,236 -0.09(-1.10%)
Mar 27, 2002 8.082 8.131 7.935 7.936 197,429 -0.13(-1.66%)
Mar 26, 2002 7.793 8.082 7.793 8.070 199,871 +0.28(+3.63%)
Mar 25, 2002 7.984 8.144 7.764 7.787 448,999 -0.10(-1.25%)
Mar 22, 2002 7.652 7.972 7.628 7.886 286,985 +0.23(+3.05%)
Mar 21, 2002 7.629 7.689 7.468 7.652 353,744 +0.02(+0.31%)
Mar 20, 2002 7.947 7.947 7.542 7.629 279,657 -0.29(-3.71%)
Mar 19, 2002 7.591 7.935 7.591 7.922 311,409 +0.33(+4.37%)
Mar 18, 2002 7.566 7.646 7.443 7.591 368,806 +0.04(+0.49%)
Mar 15, 2002 7.480 7.575 7.480 7.554 398,929 -0.15(-1.91%)
Mar 14, 2002 8.260 8.322 7.615 7.701 623,225 -0.67(-8.00%)
Mar 13, 2002 8.303 8.457 8.107 8.371 450,220 +0.08(+0.96%)
Mar 12, 2002 7.849 8.291 7.800 8.291 214,119 +0.41(+5.22%)
Mar 11, 2002 7.800 7.922 7.615 7.879 330,948 +0.09(+1.10%)
Mar 08, 2002 8.045 8.156 7.677 7.793 369,213 -0.21(-2.68%)
Mar 07, 2002 8.598 8.626 8.008 8.008 433,937 -0.48(-5.64%)
Mar 06, 2002 8.223 8.517 8.082 8.487 390,381 +0.29(+3.60%)
Mar 05, 2002 7.984 8.216 7.935 8.193 470,167 +0.15(+1.82%)
Mar 04, 2002 7.836 8.070 7.787 8.047 546,289 +0.36(+4.73%)
Mar 01, 2002 7.793 7.793 7.662 7.683 286,985 -0.02(-0.26%)
Feb 28, 2002 7.456 7.763 7.450 7.703 468,945 +0.26(+3.46%)
Feb 27, 2002 7.368 7.493 7.185 7.445 557,687 +0.17(+2.35%)
Feb 26, 2002 7.014 7.278 6.977 7.274 397,301 +0.38(+5.56%)
Feb 25, 2002 6.633 6.928 6.633 6.891 200,686 +0.25(+3.70%)
Feb 22, 2002 6.706 6.706 6.608 6.645 56,175 -0.06(-0.92%)
Feb 21, 2002 6.694 6.792 6.547 6.706 212,491 +0.04(+0.55%)
Feb 20, 2002 6.848 6.848 6.571 6.670 166,084 -0.18(-2.69%)
Feb 19, 2002 7.161 7.215 6.842 6.854 153,058 -0.28(-3.88%)
Feb 18, 2002 7.161 7.274 7.093 7.130 164,456 +0.00(+0.00%)
Feb 15, 2002 7.161 7.274 7.093 7.130 164,456 -0.02(-0.26%)
Feb 14, 2002 7.142 7.192 7.087 7.149 142,474 +0.01(+0.14%)
Feb 13, 2002 7.185 7.185 7.063 7.139 284,949 +0.00(+0.03%)
Feb 12, 2002 7.161 7.179 7.093 7.136 284,949 +0.17(+2.38%)
Feb 11, 2002 6.713 7.184 6.713 6.971 598,394 +0.28(+4.22%)
Feb 08, 2002 6.522 6.689 6.522 6.688 352,930 -0.02(-0.27%)
Feb 07, 2002 6.889 6.909 6.706 6.706 419,283 -0.18(-2.66%)
Feb 06, 2002 7.050 7.124 6.694 6.889 522,272 -0.16(-2.28%)
Feb 05, 2002 7.093 7.198 7.001 7.050 341,125 -0.07(-1.03%)
Feb 04, 2002 7.142 7.210 7.106 7.124 230,402 +0.00(+0.07%)
Feb 01, 2002 7.020 7.211 7.020 7.119 257,675 +0.07(+1.06%)
Jan 31, 2002 6.971 7.124 6.840 7.044 295,126 +0.10(+1.50%)
Jan 30, 2002 6.817 6.946 6.670 6.940 439,636 +0.12(+1.80%)
Jan 29, 2002 6.731 6.835 6.719 6.817 181,146 +0.09(+1.31%)
Jan 28, 2002 6.633 6.729 6.547 6.729 168,527 +0.28(+4.34%)
Jan 25, 2002 6.312 6.592 6.312 6.449 256,861 +0.14(+2.16%)
Jan 24, 2002 6.151 6.332 6.151 6.312 176,668 +0.17(+2.78%)
Jan 23, 2002 6.277 6.289 6.118 6.141 291,055 -0.16(-2.55%)
Jan 22, 2002 6.418 6.498 6.301 6.302 1,424,748 -0.05(-0.85%)
Jan 21, 2002 6.301 6.370 6.301 6.356 48,848 +0.00(+0.00%)
Jan 18, 2002 6.301 6.370 6.301 6.356 48,848 +0.06(+0.98%)
Jan 17, 2002 6.191 6.310 6.191 6.295 134,333 +0.00(+0.00%)
Jan 16, 2002 6.436 6.436 6.277 6.295 182,367 -0.19(-2.95%)
Jan 15, 2002 6.498 6.657 6.461 6.487 210,048 +0.08(+1.30%)
Jan 14, 2002 6.234 6.423 6.208 6.403 536,519 +0.16(+2.56%)
Jan 11, 2002 6.262 6.326 6.172 6.243 448,592 -0.02(-0.29%)
Jan 10, 2002 6.080 6.270 6.006 6.262 407,885 -0.04(-0.62%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.