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 )

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 (%)
Nov 29, 2002 8.365 8.389 8.155 8.167 44,581 -0.22(-2.65%)
Nov 27, 2002 8.068 8.451 8.068 8.389 154,007 +0.33(+4.10%)
Nov 26, 2002 8.389 8.414 8.019 8.059 185,011 -0.33(-3.94%)
Nov 25, 2002 7.908 8.439 7.908 8.389 206,694 +0.44(+5.59%)
Nov 22, 2002 7.849 8.044 7.748 7.945 218,042 +0.09(+1.16%)
Nov 21, 2002 7.686 8.019 7.686 7.854 192,307 +0.27(+3.55%)
Nov 20, 2002 8.007 8.093 7.526 7.585 735,589 -0.42(-5.27%)
Nov 19, 2002 8.167 8.192 8.007 8.007 187,240 -0.16(-1.93%)
Nov 18, 2002 8.325 8.369 8.123 8.165 235,672 -0.10(-1.22%)
Nov 15, 2002 8.253 8.340 8.204 8.266 221,284 -0.02(-0.30%)
Nov 14, 2002 8.118 8.355 8.093 8.290 284,711 +0.30(+3.70%)
Nov 13, 2002 7.920 8.123 7.859 7.994 185,011 +0.07(+0.93%)
Nov 12, 2002 7.970 8.093 7.790 7.920 465,468 +0.06(+0.75%)
Nov 11, 2002 8.138 8.167 7.760 7.861 524,234 -0.21(-2.66%)
Nov 08, 2002 8.878 8.878 7.960 8.076 711,475 -0.80(-9.01%)
Nov 07, 2002 10.11 10.11 8.860 8.875 564,762 -1.24(-12.23%)
Nov 06, 2002 10.01 10.18 9.697 10.11 340,843 +0.16(+1.56%)
Nov 05, 2002 10.26 10.26 9.847 9.956 165,558 -0.28(-2.75%)
Nov 04, 2002 10.07 10.41 9.944 10.24 205,073 +0.27(+2.70%)
Nov 01, 2002 9.840 10.03 9.731 9.968 226,756 +0.10(+1.00%)
Oct 31, 2002 9.882 10.10 9.865 9.870 181,769 -0.01(-0.12%)
Oct 30, 2002 10.08 10.16 9.808 9.882 412,375 -0.19(-1.86%)
Oct 29, 2002 9.845 10.07 9.788 10.07 264,447 +0.20(+2.03%)
Oct 28, 2002 10.12 10.17 9.771 9.870 401,230 +0.06(+0.58%)
Oct 25, 2002 9.208 9.845 9.127 9.813 304,975 +0.54(+5.86%)
Oct 24, 2002 9.682 9.702 9.208 9.270 201,425 -0.15(-1.62%)
Oct 23, 2002 9.031 9.495 8.981 9.423 307,407 +0.34(+3.78%)
Oct 22, 2002 9.566 9.569 9.050 9.080 171,232 -0.58(-6.05%)
Oct 21, 2002 9.129 9.717 8.981 9.665 220,068 +0.54(+5.86%)
Oct 18, 2002 9.211 9.211 8.895 9.129 147,523 -0.10(-1.07%)
Oct 17, 2002 8.574 9.228 8.574 9.228 291,196 +1.02(+12.48%)
Oct 16, 2002 8.574 8.722 8.187 8.204 208,113 -0.61(-6.91%)
Oct 15, 2002 8.290 8.883 8.204 8.814 195,346 +0.77(+9.60%)
Oct 14, 2002 7.957 8.204 7.846 8.041 116,721 +0.02(+0.28%)
Oct 11, 2002 7.748 8.266 7.748 8.019 208,721 +0.42(+5.52%)
Oct 10, 2002 7.439 7.723 7.131 7.600 1,803,511 +0.14(+1.82%)
Oct 09, 2002 7.985 8.113 7.452 7.464 320,376 -0.58(-7.24%)
Oct 08, 2002 7.822 8.192 7.649 8.046 287,143 +0.22(+2.87%)
Oct 07, 2002 8.204 8.278 7.799 7.822 411,565 -0.39(-4.80%)
Oct 04, 2002 8.759 8.759 8.022 8.216 201,020 -0.48(-5.56%)
Oct 03, 2002 9.166 9.179 8.663 8.700 278,632 -0.46(-5.06%)
Oct 02, 2002 8.944 9.277 8.759 9.164 167,179 +0.16(+1.75%)
Oct 01, 2002 8.747 9.105 8.468 9.006 219,055 +0.26(+2.96%)
Sep 30, 2002 8.703 8.757 8.241 8.747 334,764 -0.08(-0.89%)
Sep 27, 2002 9.095 9.166 8.823 8.826 149,549 -0.27(-2.93%)
Sep 26, 2002 8.685 9.203 8.685 9.092 143,875 +0.41(+4.69%)
Sep 25, 2002 8.611 8.796 8.216 8.685 246,615 +0.17(+2.03%)
Sep 24, 2002 8.688 8.932 8.513 8.513 1,215,850 -0.18(-2.02%)
Sep 23, 2002 8.957 9.154 8.537 8.688 200,615 -0.37(-4.09%)
Sep 20, 2002 8.762 9.073 8.732 9.058 215,002 +0.30(+3.41%)
Sep 19, 2002 9.314 9.324 8.737 8.759 387,248 -0.78(-8.15%)
Sep 18, 2002 9.640 9.702 9.500 9.537 178,932 -0.17(-1.70%)
Sep 17, 2002 9.931 9.931 9.685 9.702 111,655 -0.19(-1.97%)
Sep 16, 2002 9.736 9.929 9.729 9.897 158,871 +0.14(+1.39%)
Sep 13, 2002 9.685 9.894 9.685 9.761 181,567 -0.03(-0.30%)
Sep 12, 2002 9.934 9.934 9.759 9.791 250,465 -0.14(-1.44%)
Sep 11, 2002 10.04 10.04 9.870 9.934 208,113 +0.01(+0.15%)
Sep 10, 2002 10.28 10.31 9.746 9.919 398,799 -0.36(-3.50%)
Sep 09, 2002 9.401 10.41 9.263 10.28 427,979 +0.88(+9.34%)
Sep 06, 2002 9.253 9.463 9.129 9.401 200,210 +0.32(+3.53%)
Sep 05, 2002 8.996 9.154 8.932 9.080 268,500 +0.08(+0.93%)
Sep 04, 2002 8.389 9.115 8.382 8.996 266,068 +0.76(+9.23%)
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.