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 (%)
May 30, 2003 11.29 11.79 11.25 11.59 419,114 +0.29(+2.56%)
May 29, 2003 11.61 11.71 11.26 11.30 657,678 +0.14(+1.28%)
May 28, 2003 11.04 11.24 11.03 11.16 477,330 +0.19(+1.77%)
May 27, 2003 10.56 11.05 10.56 10.96 708,159 +0.47(+4.52%)
May 23, 2003 9.924 10.54 9.924 10.49 517,023 +0.56(+5.69%)
May 22, 2003 9.727 9.997 9.641 9.924 325,276 +0.25(+2.54%)
May 21, 2003 9.742 9.742 9.531 9.678 85,899 -0.06(-0.66%)
May 20, 2003 9.654 9.813 9.644 9.742 81,828 +0.09(+0.89%)
May 19, 2003 9.735 9.752 9.482 9.656 88,341 -0.14(-1.43%)
May 16, 2003 9.887 9.934 9.617 9.796 177,294 -0.25(-2.47%)
May 15, 2003 10.05 10.13 10.03 10.04 89,155 +0.02(+0.22%)
May 14, 2003 10.26 10.26 10.02 10.02 103,608 -0.24(-2.30%)
May 13, 2003 10.17 10.31 10.11 10.26 201,109 +0.09(+0.87%)
May 12, 2003 10.07 10.19 9.985 10.17 288,026 +0.22(+2.22%)
May 09, 2003 9.727 9.973 9.720 9.948 228,996 +0.25(+2.53%)
May 08, 2003 9.445 9.961 9.432 9.703 307,364 +0.21(+2.20%)
May 07, 2003 9.410 9.494 9.261 9.494 162,638 +0.09(+0.91%)
May 06, 2003 9.346 9.435 9.322 9.408 94,855 +0.01(+0.13%)
May 05, 2003 9.364 9.469 9.285 9.396 177,497 +0.06(+0.66%)
May 02, 2003 9.334 9.396 9.310 9.334 244,670 +0.00(+0.00%)
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.