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 )

166.42 +3.68 (+2.26%)
Official Closing Price Updated: 6:30 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%)
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.