Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

167.63 -2.46 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
May 01, 2002 11.01 11.25 10.77 11.08 419,283 +0.07(+0.67%)
Apr 30, 2002 11.05 11.18 10.70 11.01 375,319 -0.07(-0.66%)
Apr 29, 2002 21.44 11.35 10.41 11.08 9,362,633 -0.44(-3.79%)
Apr 25, 2002 11.39 11.57 11.31 11.52 601,650 +0.09(+0.81%)
Apr 24, 2002 11.24 11.51 10.93 11.42 985,926 +0.18(+1.64%)
Apr 23, 2002 11.07 11.24 10.83 11.24 600,836 +0.20(+1.78%)
Apr 22, 2002 11.15 11.29 10.94 11.04 628,110 -0.02(-0.17%)
Apr 19, 2002 10.74 11.07 10.72 11.06 497,847 +0.32(+2.97%)
Apr 18, 2002 10.71 10.78 10.37 10.74 823,504 +0.10(+0.98%)
Apr 17, 2002 10.40 10.69 10.24 10.64 646,428 +0.27(+2.56%)
Apr 16, 2002 10.07 10.39 9.857 10.37 763,258 +0.29(+2.91%)
Apr 15, 2002 9.894 10.11 9.588 10.08 745,754 +0.21(+2.18%)
Apr 12, 2002 9.642 10.03 9.604 9.863 393,230 +0.25(+2.55%)
Apr 11, 2002 9.274 9.703 9.235 9.617 420,911 +0.34(+3.69%)
Apr 10, 2002 8.905 9.298 8.881 9.275 518,201 +0.42(+4.79%)
Apr 09, 2002 8.770 8.964 8.648 8.851 225,924 +0.13(+1.49%)
Apr 08, 2002 8.287 8.721 8.261 8.721 182,774 +0.43(+5.23%)
Apr 05, 2002 8.230 8.287 8.180 8.287 79,785 +0.14(+1.76%)
Apr 04, 2002 8.164 8.254 8.040 8.144 170,562 -0.02(-0.26%)
Apr 03, 2002 7.922 8.166 7.922 8.164 178,704 +0.30(+3.86%)
Apr 02, 2002 7.781 7.910 7.781 7.861 183,589 +0.09(+1.11%)
Apr 01, 2002 7.861 7.861 7.669 7.775 193,358 -0.07(-0.94%)
Mar 29, 2002 7.910 8.019 7.849 7.849 125,377 +0.00(+0.00%)
Mar 28, 2002 7.910 8.019 7.849 7.849 117,236 -0.09(-1.10%)
Mar 27, 2002 8.082 8.131 7.935 7.936 197,429 -0.13(-1.66%)
Mar 26, 2002 7.793 8.082 7.793 8.070 199,871 +0.28(+3.63%)
Mar 25, 2002 7.984 8.144 7.764 7.787 448,999 -0.10(-1.25%)
Mar 22, 2002 7.652 7.972 7.628 7.886 286,985 +0.23(+3.05%)
Mar 21, 2002 7.629 7.689 7.468 7.652 353,744 +0.02(+0.31%)
Mar 20, 2002 7.947 7.947 7.542 7.629 279,657 -0.29(-3.71%)
Mar 19, 2002 7.591 7.935 7.591 7.922 311,409 +0.33(+4.37%)
Mar 18, 2002 7.566 7.646 7.443 7.591 368,806 +0.04(+0.49%)
Mar 15, 2002 7.480 7.575 7.480 7.554 398,929 -0.15(-1.91%)
Mar 14, 2002 8.260 8.322 7.615 7.701 623,225 -0.67(-8.00%)
Mar 13, 2002 8.303 8.457 8.107 8.371 450,220 +0.08(+0.96%)
Mar 12, 2002 7.849 8.291 7.800 8.291 214,119 +0.41(+5.22%)
Mar 11, 2002 7.800 7.922 7.615 7.879 330,948 +0.09(+1.10%)
Mar 08, 2002 8.045 8.156 7.677 7.793 369,213 -0.21(-2.68%)
Mar 07, 2002 8.598 8.626 8.008 8.008 433,937 -0.48(-5.64%)
Mar 06, 2002 8.223 8.517 8.082 8.487 390,381 +0.29(+3.60%)
Mar 05, 2002 7.984 8.216 7.935 8.193 470,167 +0.15(+1.82%)
Mar 04, 2002 7.836 8.070 7.787 8.047 546,289 +0.36(+4.73%)
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.