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 )

183.00 -0.03 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2003 9.439 9.473 9.377 9.414 229,979 -0.02(-0.26%)
Apr 29, 2003 9.542 9.582 9.389 9.439 225,116 -0.06(-0.60%)
Apr 28, 2003 9.651 9.658 9.471 9.495 271,922 -0.15(-1.59%)
Apr 25, 2003 9.920 9.959 9.636 9.648 253,281 -0.27(-2.74%)
Apr 24, 2003 9.846 9.962 9.821 9.920 290,969 +0.14(+1.39%)
Apr 23, 2003 9.685 9.796 9.685 9.784 156,223 +0.14(+1.41%)
Apr 22, 2003 9.500 9.673 9.451 9.648 115,496 +0.15(+1.56%)
Apr 21, 2003 9.389 9.500 9.379 9.500 83,076 +0.15(+1.58%)
Apr 17, 2003 9.254 9.461 9.221 9.352 109,012 +0.16(+1.75%)
Apr 16, 2003 8.967 9.293 8.967 9.192 298,263 +0.22(+2.48%)
Apr 15, 2003 9.007 9.009 8.812 8.970 180,741 -0.04(-0.41%)
Apr 14, 2003 8.982 9.007 8.970 9.007 56,329 +0.05(+0.52%)
Apr 11, 2003 8.982 9.068 8.883 8.960 66,055 +0.00(+0.03%)
Apr 10, 2003 8.883 9.007 8.846 8.957 65,042 +0.08(+0.89%)
Apr 09, 2003 8.982 9.007 8.878 8.878 67,271 -0.07(-0.74%)
Apr 08, 2003 8.957 9.007 8.859 8.945 105,770 -0.01(-0.14%)
Apr 07, 2003 9.007 9.204 8.935 8.957 100,096 +0.15(+1.68%)
Apr 04, 2003 8.797 9.019 8.637 8.809 98,070 +0.02(+0.28%)
Apr 03, 2003 8.883 9.056 8.777 8.785 142,040 +0.00(+0.00%)
Apr 02, 2003 8.323 8.856 8.323 8.785 232,410 +0.49(+5.89%)
Apr 01, 2003 8.276 8.316 8.155 8.296 97,259 +0.02(+0.27%)
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%)
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.