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

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 11.00 375,350 -0.07(-0.67%)
Apr 29, 2002 21.43 11.35 10.41 11.08 9,363,414 -0.44(-3.79%)
Apr 25, 2002 11.39 11.57 11.31 11.51 601,701 +0.09(+0.81%)
Apr 24, 2002 11.24 11.51 10.93 11.42 986,008 +0.18(+1.64%)
Apr 23, 2002 11.07 11.24 10.83 11.24 600,886 +0.20(+1.78%)
Apr 22, 2002 11.15 11.29 10.94 11.04 628,162 -0.02(-0.17%)
Apr 19, 2002 10.74 11.07 10.72 11.06 497,889 +0.32(+2.97%)
Apr 18, 2002 10.71 10.78 10.37 10.74 823,573 +0.10(+0.98%)
Apr 17, 2002 10.40 10.69 10.24 10.64 646,482 +0.27(+2.56%)
Apr 16, 2002 10.06 10.39 9.856 10.37 763,321 +0.29(+2.91%)
Apr 15, 2002 9.893 10.11 9.587 10.08 745,816 +0.21(+2.18%)
Apr 12, 2002 9.641 10.02 9.603 9.862 393,263 +0.25(+2.55%)
Apr 11, 2002 9.273 9.703 9.235 9.617 420,946 +0.34(+3.69%)
Apr 10, 2002 8.904 9.297 8.880 9.274 518,244 +0.42(+4.79%)
Apr 09, 2002 8.769 8.963 8.648 8.850 225,943 +0.13(+1.49%)
Apr 08, 2002 8.287 8.720 8.261 8.720 182,790 +0.43(+5.23%)
Apr 05, 2002 8.229 8.287 8.180 8.287 79,792 +0.14(+1.76%)
Apr 04, 2002 8.164 8.253 8.040 8.143 170,576 -0.02(-0.26%)
Apr 03, 2002 7.922 8.165 7.922 8.164 178,719 +0.30(+3.86%)
Apr 02, 2002 7.781 7.910 7.781 7.860 183,604 +0.09(+1.11%)
Apr 01, 2002 7.860 7.860 7.669 7.774 193,374 -0.07(-0.94%)
Mar 29, 2002 7.910 8.019 7.848 7.848 125,388 +0.00(+0.00%)
Mar 28, 2002 7.910 8.019 7.848 7.848 117,246 -0.09(-1.10%)
Mar 27, 2002 8.081 8.131 7.934 7.935 197,445 -0.13(-1.66%)
Mar 26, 2002 7.793 8.081 7.793 8.069 199,888 +0.28(+3.63%)
Mar 25, 2002 7.983 8.143 7.763 7.787 449,036 -0.10(-1.25%)
Mar 22, 2002 7.652 7.971 7.627 7.885 287,009 +0.23(+3.05%)
Mar 21, 2002 7.628 7.688 7.467 7.652 353,774 +0.02(+0.31%)
Mar 20, 2002 7.946 7.946 7.541 7.628 279,681 -0.29(-3.71%)
Mar 19, 2002 7.590 7.934 7.590 7.922 311,435 +0.33(+4.37%)
Mar 18, 2002 7.566 7.645 7.443 7.590 368,837 +0.04(+0.49%)
Mar 15, 2002 7.480 7.574 7.480 7.553 398,962 -0.15(-1.91%)
Mar 14, 2002 8.260 8.321 7.615 7.701 623,277 -0.67(-8.00%)
Mar 13, 2002 8.303 8.456 8.106 8.370 450,258 +0.08(+0.96%)
Mar 12, 2002 7.848 8.290 7.799 8.290 214,137 +0.41(+5.22%)
Mar 11, 2002 7.799 7.922 7.615 7.879 330,976 +0.09(+1.10%)
Mar 08, 2002 8.045 8.155 7.676 7.793 369,244 -0.21(-2.68%)
Mar 07, 2002 8.597 8.626 8.008 8.008 433,973 -0.48(-5.64%)
Mar 06, 2002 8.223 8.516 8.081 8.487 390,413 +0.29(+3.60%)
Mar 05, 2002 7.983 8.215 7.934 8.192 470,206 +0.15(+1.82%)
Mar 04, 2002 7.836 8.069 7.787 8.046 546,334 +0.36(+4.73%)
Mar 01, 2002 7.793 7.793 7.661 7.682 287,009 -0.02(-0.26%)
Feb 28, 2002 7.455 7.762 7.449 7.702 468,984 +0.26(+3.46%)
Feb 27, 2002 7.368 7.492 7.185 7.444 557,733 +0.17(+2.35%)
Feb 26, 2002 7.013 7.277 6.976 7.273 397,334 +0.38(+5.56%)
Feb 25, 2002 6.632 6.927 6.632 6.890 200,702 +0.25(+3.70%)
Feb 22, 2002 6.706 6.706 6.608 6.644 56,180 -0.06(-0.92%)
Feb 21, 2002 6.694 6.792 6.546 6.706 212,508 +0.04(+0.55%)
Feb 20, 2002 6.847 6.847 6.571 6.669 166,098 -0.18(-2.69%)
Feb 19, 2002 7.160 7.214 6.841 6.853 153,071 -0.28(-3.88%)
Feb 18, 2002 7.160 7.273 7.093 7.130 164,470 +0.00(+0.00%)
Feb 15, 2002 7.160 7.273 7.093 7.130 164,470 -0.02(-0.26%)
Feb 14, 2002 7.142 7.191 7.087 7.148 142,486 +0.01(+0.14%)
Feb 13, 2002 7.185 7.185 7.062 7.138 284,973 +0.00(+0.03%)
Feb 12, 2002 7.160 7.179 7.093 7.136 284,973 +0.17(+2.38%)
Feb 11, 2002 6.712 7.184 6.712 6.970 598,444 +0.28(+4.22%)
Feb 08, 2002 6.522 6.689 6.522 6.687 352,960 -0.02(-0.27%)
Feb 07, 2002 6.889 6.909 6.706 6.706 419,318 -0.18(-2.66%)
Feb 06, 2002 7.050 7.123 6.694 6.889 522,315 -0.16(-2.28%)
Feb 05, 2002 7.093 7.197 7.001 7.050 341,153 -0.07(-1.03%)
Feb 04, 2002 7.142 7.209 7.105 7.123 230,421 +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.