Indicators

Meritage Corp (NY: MTH )

176.35 +0.97 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.