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

Meritage Corp (NY: MTH )

168.83 +3.76 (+2.28%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 8.020 8.116 7.753 8.116 185,807 +0.07(+0.89%)
Jan 30, 2003 8.106 8.123 7.948 8.044 134,948 -0.09(-1.06%)
Jan 29, 2003 7.933 8.131 7.847 8.131 119,143 +0.20(+2.49%)
Jan 28, 2003 7.909 8.062 7.711 7.933 212,756 +0.07(+0.85%)
Jan 27, 2003 8.195 8.365 7.724 7.867 395,321 -0.33(-4.00%)
Jan 24, 2003 8.550 8.550 7.970 8.195 362,495 -0.40(-4.71%)
Jan 23, 2003 8.859 8.896 8.513 8.600 159,465 -0.21(-2.38%)
Jan 22, 2003 8.402 8.809 8.341 8.809 135,758 +0.35(+4.08%)
Jan 21, 2003 8.735 8.740 8.427 8.464 120,359 -0.17(-1.94%)
Jan 17, 2003 8.834 8.834 8.568 8.632 77,200 -0.23(-2.56%)
Jan 16, 2003 8.878 8.933 8.711 8.859 187,428 -0.00(-0.06%)
Jan 15, 2003 8.637 8.908 8.402 8.864 246,797 +0.28(+3.25%)
Jan 14, 2003 8.957 8.957 8.575 8.585 109,417 -0.37(-4.16%)
Jan 13, 2003 9.081 9.130 8.809 8.957 134,948 -0.12(-1.36%)
Jan 10, 2003 9.031 9.130 8.933 9.081 126,640 +0.02(+0.27%)
Jan 09, 2003 9.068 9.340 9.056 9.056 168,178 +0.05(+0.55%)
Jan 08, 2003 8.676 9.128 8.649 9.007 210,932 +0.33(+3.84%)
Jan 07, 2003 8.513 8.735 8.439 8.674 163,923 +0.04(+0.46%)
Jan 06, 2003 8.639 8.671 8.489 8.634 97,259 -0.00(-0.03%)
Jan 03, 2003 8.723 8.844 8.526 8.637 125,627 -0.08(-0.96%)
Jan 02, 2003 8.328 8.859 8.259 8.721 230,587 +0.42(+5.02%)
Dec 31, 2002 8.254 8.365 8.121 8.304 175,675 -0.03(-0.38%)
Dec 30, 2002 8.464 8.464 8.229 8.336 147,510 -0.15(-1.75%)
Dec 27, 2002 8.464 8.587 8.415 8.484 109,012 -0.01(-0.12%)
Dec 26, 2002 8.242 8.513 8.242 8.494 207,487 +0.23(+2.75%)
Dec 24, 2002 8.304 8.390 8.267 8.267 24,922 -0.03(-0.33%)
Dec 23, 2002 8.390 8.419 8.185 8.294 78,213 -0.10(-1.15%)
Dec 20, 2002 8.343 8.466 8.069 8.390 144,876 +0.05(+0.56%)
Dec 19, 2002 8.242 8.439 8.143 8.343 113,469 +0.10(+1.23%)
Dec 18, 2002 8.279 8.328 8.118 8.242 114,280 -0.03(-0.36%)
Dec 17, 2002 8.464 8.486 8.234 8.271 230,789 +0.05(+0.66%)
Dec 16, 2002 8.143 8.390 8.044 8.217 255,307 +0.44(+5.71%)
Dec 13, 2002 7.936 8.143 7.736 7.773 266,654 -0.16(-2.02%)
Dec 12, 2002 7.736 8.163 7.699 7.933 201,409 +0.18(+2.26%)
Dec 11, 2002 7.736 7.859 7.605 7.758 109,214 +0.02(+0.29%)
Dec 10, 2002 7.711 7.847 7.603 7.736 205,664 +0.05(+0.64%)
Dec 09, 2002 7.551 7.805 7.551 7.687 271,922 +0.14(+1.80%)
Dec 06, 2002 7.403 7.590 7.299 7.551 215,187 +0.02(+0.33%)
Dec 05, 2002 7.526 7.600 7.267 7.526 209,514 +0.00(+0.00%)
Dec 04, 2002 7.687 7.687 7.440 7.526 358,443 -0.16(-2.09%)
Dec 03, 2002 7.995 7.995 7.662 7.687 299,884 -0.31(-3.86%)
Dec 02, 2002 8.244 8.291 7.995 7.995 124,816 -0.17(-2.11%)
Nov 29, 2002 8.365 8.390 8.155 8.168 44,577 -0.22(-2.65%)
Nov 27, 2002 8.069 8.452 8.069 8.390 153,994 +0.33(+4.10%)
Nov 26, 2002 8.390 8.415 8.020 8.059 184,996 -0.33(-3.94%)
Nov 25, 2002 7.909 8.439 7.909 8.390 206,677 +0.44(+5.59%)
Nov 22, 2002 7.849 8.044 7.748 7.946 218,024 +0.09(+1.16%)
Nov 21, 2002 7.687 8.020 7.687 7.854 192,291 +0.27(+3.55%)
Nov 20, 2002 8.007 8.094 7.526 7.585 735,528 -0.42(-5.27%)
Nov 19, 2002 8.168 8.192 8.007 8.007 187,225 -0.16(-1.93%)
Nov 18, 2002 8.326 8.370 8.123 8.165 235,652 -0.10(-1.22%)
Nov 15, 2002 8.254 8.341 8.205 8.267 221,266 -0.02(-0.30%)
Nov 14, 2002 8.118 8.355 8.094 8.291 284,687 +0.30(+3.70%)
Nov 13, 2002 7.921 8.123 7.859 7.995 184,996 +0.07(+0.93%)
Nov 12, 2002 7.970 8.094 7.790 7.921 465,429 +0.06(+0.75%)
Nov 11, 2002 8.138 8.168 7.761 7.862 524,190 -0.21(-2.66%)
Nov 08, 2002 8.878 8.878 7.961 8.076 711,415 -0.80(-9.01%)
Nov 07, 2002 10.11 10.11 8.861 8.876 564,715 -1.24(-12.23%)
Nov 06, 2002 10.01 10.18 9.698 10.11 340,815 +0.16(+1.56%)
Nov 05, 2002 10.26 10.26 9.848 9.957 165,544 -0.28(-2.75%)
Nov 04, 2002 10.07 10.41 9.944 10.24 205,056 +0.27(+2.70%)
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.