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

Meritage Corp (NY: MTH )

160.22 -2.65 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
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%)
Mar 01, 2002 7.793 7.793 7.662 7.683 286,985 -0.02(-0.26%)
Feb 28, 2002 7.456 7.763 7.450 7.703 468,945 +0.26(+3.46%)
Feb 27, 2002 7.368 7.493 7.185 7.445 557,687 +0.17(+2.35%)
Feb 26, 2002 7.014 7.278 6.977 7.274 397,301 +0.38(+5.56%)
Feb 25, 2002 6.633 6.928 6.633 6.891 200,686 +0.25(+3.70%)
Feb 22, 2002 6.706 6.706 6.608 6.645 56,175 -0.06(-0.92%)
Feb 21, 2002 6.694 6.792 6.547 6.706 212,491 +0.04(+0.55%)
Feb 20, 2002 6.848 6.848 6.571 6.670 166,084 -0.18(-2.69%)
Feb 19, 2002 7.161 7.215 6.842 6.854 153,058 -0.28(-3.88%)
Feb 18, 2002 7.161 7.274 7.093 7.130 164,456 +0.00(+0.00%)
Feb 15, 2002 7.161 7.274 7.093 7.130 164,456 -0.02(-0.26%)
Feb 14, 2002 7.142 7.192 7.087 7.149 142,474 +0.01(+0.14%)
Feb 13, 2002 7.185 7.185 7.063 7.139 284,949 +0.00(+0.03%)
Feb 12, 2002 7.161 7.179 7.093 7.136 284,949 +0.17(+2.38%)
Feb 11, 2002 6.713 7.184 6.713 6.971 598,394 +0.28(+4.22%)
Feb 08, 2002 6.522 6.689 6.522 6.688 352,930 -0.02(-0.27%)
Feb 07, 2002 6.889 6.909 6.706 6.706 419,283 -0.18(-2.66%)
Feb 06, 2002 7.050 7.124 6.694 6.889 522,272 -0.16(-2.28%)
Feb 05, 2002 7.093 7.198 7.001 7.050 341,125 -0.07(-1.03%)
Feb 04, 2002 7.142 7.210 7.106 7.124 230,402 +0.00(+0.07%)
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.