Skip to main content

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

Historical Prices

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.