Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Meritage Corp (NY: MTH )

166.57 -2.12 (-1.26%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 11, 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 (%)
Jan 31, 2008 12.84 16.00 12.80 15.83 1,700,470 +2.40(+17.85%)
Jan 30, 2008 14.30 14.80 13.34 13.43 1,369,951 -0.82(-5.75%)
Jan 29, 2008 11.73 14.38 11.73 14.25 1,965,898 +2.45(+20.74%)
Jan 28, 2008 10.70 11.86 9.969 11.81 1,026,229 +1.11(+10.33%)
Jan 25, 2008 11.01 11.40 10.36 10.70 1,108,666 -0.03(-0.28%)
Jan 24, 2008 10.51 11.72 9.870 10.73 1,113,260 +0.09(+0.83%)
Jan 23, 2008 8.479 11.02 8.291 10.64 1,654,858 +2.15(+25.35%)
Jan 22, 2008 7.423 8.617 6.949 8.489 1,227,833 +0.77(+9.97%)
Jan 21, 2008 9.081 9.081 7.620 7.719 0 +0.00(+0.00%)
Jan 18, 2008 9.081 9.081 7.620 7.719 856,810 -0.58(-7.02%)
Jan 17, 2008 8.341 8.410 7.808 8.301 624,489 +0.35(+4.34%)
Jan 16, 2008 7.768 8.607 7.669 7.956 682,779 +0.15(+1.90%)
Jan 15, 2008 8.439 8.439 7.699 7.808 658,791 -0.77(-8.98%)
Jan 14, 2008 8.755 8.874 8.291 8.577 659,589 -0.09(-1.03%)
Jan 11, 2008 8.795 9.120 8.439 8.666 1,057,635 -0.12(-1.35%)
Jan 10, 2008 8.972 9.436 8.637 8.785 2,396,725 -0.30(-3.26%)
Jan 09, 2008 9.653 9.821 8.716 9.081 1,038,094 -0.61(-6.31%)
Jan 08, 2008 11.29 11.39 9.624 9.693 1,050,873 -1.63(-14.39%)
Jan 07, 2008 11.84 11.94 11.11 11.32 669,133 -0.38(-3.21%)
Jan 04, 2008 13.06 13.06 11.36 11.70 987,027 -1.13(-8.78%)
Jan 03, 2008 13.49 13.77 12.39 12.82 755,953 -0.69(-5.11%)
Jan 02, 2008 14.37 14.60 13.42 13.51 478,440 -0.87(-6.04%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.