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 )

168.32 -0.92 (-0.54%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 10, 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 8.266 8.315 8.078 8.088 348,949 -0.18(-2.15%)
Jul 30, 2002 8.019 8.513 7.772 8.266 533,758 +0.21(+2.63%)
Jul 29, 2002 7.328 8.204 7.328 8.054 615,625 +0.77(+10.64%)
Jul 26, 2002 7.081 7.341 7.032 7.279 554,225 +0.25(+3.51%)
Jul 25, 2002 7.402 7.772 7.007 7.032 587,661 -0.20(-2.83%)
Jul 24, 2002 6.637 7.254 6.566 7.237 712,488 +0.44(+6.50%)
Jul 23, 2002 6.835 7.106 6.758 6.795 353,812 -0.04(-0.58%)
Jul 22, 2002 7.230 7.328 6.509 6.835 624,744 -0.44(-6.10%)
Jul 19, 2002 7.032 7.597 7.032 7.279 762,540 -0.79(-9.79%)
Jul 17, 2002 8.513 8.698 7.824 8.068 588,471 -1.44(-15.13%)
Jul 12, 2002 9.894 9.919 9.302 9.507 331,724 -0.36(-3.68%)
Jul 11, 2002 10.15 10.15 9.623 9.870 592,929 -0.28(-2.75%)
Jul 10, 2002 10.47 10.47 9.971 10.15 613,801 -0.29(-2.77%)
Jul 09, 2002 10.76 10.76 10.44 10.44 209,328 -0.32(-2.98%)
Jul 08, 2002 11.26 11.41 10.62 10.76 290,790 -0.51(-4.49%)
Jul 05, 2002 11.07 11.40 11.05 11.26 98,078 +0.26(+2.33%)
Jul 04, 2002 10.79 11.02 10.31 11.01 384,411 +0.00(+0.00%)
Jul 03, 2002 10.79 11.02 10.31 11.01 384,411 +0.22(+2.04%)
Jul 02, 2002 11.30 11.30 10.29 10.79 461,617 -0.51(-4.54%)
Jul 01, 2002 11.26 11.34 11.02 11.30 271,945 +0.04(+0.33%)
Jun 28, 2002 10.73 11.26 10.71 11.26 357,054 +0.53(+4.94%)
Jun 27, 2002 11.23 11.42 10.61 10.73 351,786 -0.28(-2.58%)
Jun 26, 2002 10.67 11.03 10.49 11.02 326,253 +0.22(+2.06%)
Jun 25, 2002 10.92 11.09 10.73 10.79 390,288 +0.04(+0.34%)
Jun 21, 2002 10.61 10.86 10.58 10.76 1,536,227 +0.27(+2.59%)
Jun 20, 2002 10.29 10.49 10.22 10.49 398,191 +0.26(+2.56%)
Jun 19, 2002 10.56 10.67 9.993 10.22 464,454 -0.27(-2.61%)
Jun 18, 2002 10.49 10.76 10.36 10.50 383,195 +0.36(+3.53%)
Jun 17, 2002 9.391 10.24 9.351 10.14 241,954 +0.63(+6.59%)
Jun 14, 2002 8.932 9.630 8.762 9.514 269,108 -0.10(-1.00%)
Jun 12, 2002 9.623 9.682 9.504 9.611 134,554 -0.03(-0.31%)
Jun 11, 2002 9.981 9.981 9.633 9.640 237,698 -0.33(-3.29%)
Jun 10, 2002 10.39 10.53 9.968 9.968 126,448 -0.44(-4.27%)
Jun 07, 2002 10.04 10.41 9.771 10.41 308,623 +0.31(+3.05%)
Jun 06, 2002 10.10 10.29 10.04 10.10 183,796 +0.06(+0.64%)
Jun 05, 2002 9.722 10.09 9.722 10.04 141,443 -0.42(-4.03%)
May 31, 2002 10.52 10.70 10.49 10.46 128,272 -0.39(-3.64%)
May 28, 2002 10.96 11.13 10.76 10.86 374,481 -0.07(-0.68%)
May 27, 2002 10.57 11.08 10.55 10.93 276,200 +0.00(+0.00%)
May 24, 2002 10.57 11.08 10.55 10.93 276,200 +0.42(+4.04%)
May 23, 2002 10.28 10.57 10.24 10.51 181,364 +0.24(+2.31%)
May 22, 2002 10.28 10.47 10.22 10.27 169,813 -0.02(-0.19%)
May 21, 2002 10.49 10.49 10.24 10.29 294,438 -0.15(-1.42%)
May 20, 2002 10.30 10.54 10.06 10.44 254,720 +0.14(+1.37%)
May 17, 2002 9.724 10.30 9.635 10.30 266,676 +0.55(+5.62%)
May 16, 2002 9.793 9.793 9.132 9.749 414,807 -0.09(-0.95%)
May 15, 2002 10.12 10.29 9.751 9.842 159,884 -0.25(-2.47%)
May 14, 2002 9.759 10.34 9.746 10.09 571,855 +0.22(+2.25%)
May 13, 2002 9.677 9.944 9.500 9.870 437,300 +0.05(+0.50%)
May 10, 2002 10.24 10.29 9.672 9.820 498,701 -0.48(-4.62%)
May 09, 2002 10.65 10.76 10.22 10.30 320,984 -0.36(-3.36%)
May 08, 2002 11.10 11.14 10.18 10.65 580,163 -0.35(-3.18%)
May 07, 2002 10.97 11.21 10.86 11.00 214,800 +0.02(+0.22%)
May 06, 2002 11.29 11.29 10.98 10.98 204,668 -0.31(-2.73%)
May 03, 2002 11.25 11.31 10.86 11.29 334,561 +0.04(+0.35%)
May 02, 2002 11.15 11.33 10.95 11.25 488,569 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.