Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Meritage Corp (NY: MTH )

162.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2003 12.33 12.39 11.98 12.10 388,956 -0.22(-1.77%)
Jun 27, 2003 12.20 12.43 12.17 12.32 345,196 +0.09(+0.70%)
Jun 26, 2003 12.00 12.36 11.84 12.23 213,101 +0.28(+2.36%)
Jun 25, 2003 12.26 12.40 11.95 11.95 377,761 -0.31(-2.51%)
Jun 24, 2003 11.61 12.28 11.45 12.26 785,647 +0.65(+5.61%)
Jun 23, 2003 12.26 12.26 11.55 11.61 708,914 -0.65(-5.31%)
Jun 20, 2003 12.60 12.60 12.10 12.26 323,621 -0.38(-3.03%)
Jun 19, 2003 12.98 13.12 12.60 12.64 331,152 -0.35(-2.72%)
Jun 18, 2003 13.13 13.22 12.92 13.00 584,757 -0.12(-0.94%)
Jun 17, 2003 13.02 13.17 12.69 13.12 401,372 +0.23(+1.75%)
Jun 16, 2003 12.50 12.96 12.44 12.89 247,295 +0.46(+3.67%)
Jun 13, 2003 12.71 12.73 12.21 12.44 297,365 -0.43(-3.30%)
Jun 12, 2003 12.84 12.89 12.41 12.86 458,361 +0.28(+2.25%)
Jun 11, 2003 12.05 12.59 12.04 12.58 443,096 +0.59(+4.92%)
Jun 10, 2003 11.53 12.27 11.53 11.99 594,527 +0.55(+4.81%)
Jun 09, 2003 11.75 11.76 11.21 11.44 324,639 -0.37(-3.10%)
Jun 06, 2003 11.84 12.01 11.74 11.80 346,417 -0.03(-0.27%)
Jun 05, 2003 11.73 11.85 11.60 11.84 314,462 +0.04(+0.37%)
Jun 04, 2003 11.67 12.02 11.67 11.79 282,507 +0.15(+1.29%)
Jun 03, 2003 11.91 11.93 11.48 11.64 217,579 -0.16(-1.33%)
Jun 02, 2003 11.91 11.99 11.77 11.80 263,374 +0.21(+1.80%)
May 30, 2003 11.29 11.79 11.25 11.59 419,079 +0.29(+2.57%)
May 29, 2003 11.61 11.71 11.26 11.30 657,623 +0.14(+1.28%)
May 28, 2003 11.04 11.24 11.03 11.16 477,290 +0.19(+1.77%)
May 27, 2003 10.56 11.05 10.56 10.96 708,100 +0.47(+4.52%)
May 23, 2003 9.925 10.54 9.925 10.49 516,980 +0.57(+5.69%)
May 22, 2003 9.728 9.998 9.642 9.925 325,249 +0.25(+2.54%)
May 21, 2003 9.743 9.743 9.532 9.679 85,891 -0.06(-0.66%)
May 20, 2003 9.654 9.814 9.645 9.743 81,821 +0.09(+0.89%)
May 19, 2003 9.735 9.753 9.482 9.657 88,334 -0.14(-1.43%)
May 16, 2003 9.888 9.934 9.617 9.797 177,279 -0.25(-2.47%)
May 15, 2003 10.05 10.14 10.03 10.04 89,148 +0.02(+0.22%)
May 14, 2003 10.26 10.26 10.02 10.02 103,599 -0.24(-2.30%)
May 13, 2003 10.17 10.31 10.11 10.26 201,093 +0.09(+0.87%)
May 12, 2003 10.07 10.19 9.986 10.17 288,002 +0.22(+2.22%)
May 09, 2003 9.728 9.974 9.721 9.949 228,977 +0.25(+2.53%)
May 08, 2003 9.446 9.961 9.433 9.703 307,338 +0.21(+2.20%)
May 07, 2003 9.411 9.495 9.261 9.495 162,624 +0.09(+0.91%)
May 06, 2003 9.347 9.436 9.323 9.409 94,847 +0.01(+0.13%)
May 05, 2003 9.364 9.470 9.286 9.396 177,482 +0.06(+0.66%)
May 02, 2003 9.335 9.396 9.310 9.335 244,649 +0.00(+0.00%)
May 01, 2003 9.416 9.416 9.212 9.335 134,740 -0.04(-0.39%)
Apr 30, 2003 9.396 9.431 9.335 9.372 231,012 -0.02(-0.26%)
Apr 29, 2003 9.500 9.539 9.347 9.396 226,127 -0.06(-0.60%)
Apr 28, 2003 9.608 9.615 9.428 9.453 273,144 -0.15(-1.59%)
Apr 25, 2003 9.875 9.915 9.593 9.605 254,419 -0.27(-2.74%)
Apr 24, 2003 9.802 9.917 9.777 9.875 292,277 +0.14(+1.39%)
Apr 23, 2003 9.642 9.753 9.642 9.740 156,925 +0.14(+1.41%)
Apr 22, 2003 9.458 9.630 9.409 9.605 116,015 +0.15(+1.56%)
Apr 21, 2003 9.347 9.458 9.337 9.458 83,449 +0.15(+1.58%)
Apr 17, 2003 9.212 9.418 9.180 9.310 109,502 +0.16(+1.74%)
Apr 16, 2003 8.927 9.251 8.927 9.151 299,604 +0.22(+2.48%)
Apr 15, 2003 8.966 8.969 8.772 8.930 181,553 -0.04(-0.41%)
Apr 14, 2003 8.942 8.966 8.930 8.966 56,582 +0.05(+0.52%)
Apr 11, 2003 8.942 9.028 8.844 8.920 66,352 +0.00(+0.03%)
Apr 10, 2003 8.844 8.966 8.807 8.917 65,334 +0.08(+0.89%)
Apr 09, 2003 8.942 8.966 8.839 8.839 67,573 -0.07(-0.74%)
Apr 08, 2003 8.917 8.966 8.819 8.905 106,245 -0.01(-0.14%)
Apr 07, 2003 8.966 9.163 8.895 8.917 100,546 +0.15(+1.68%)
Apr 04, 2003 8.758 8.979 8.598 8.770 98,511 +0.02(+0.28%)
Apr 03, 2003 8.844 9.016 8.738 8.745 142,678 +0.00(+0.00%)
Apr 02, 2003 8.286 8.817 8.286 8.745 233,455 +0.49(+5.89%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.