Indicators

Meritage Corp (NY: MTH )

167.63 -2.46 (-1.45%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	7.489	7.797	7.482	7.737	466,886	+0.26(+3.46%)
Feb 27, 2002	7.401	7.526	7.217	7.477	555,238	+0.17(+2.35%)
Feb 26, 2002	7.044	7.310	7.007	7.306	395,556	+0.38(+5.56%)
Feb 25, 2002	6.662	6.958	6.662	6.921	199,804	+0.25(+3.70%)
Feb 22, 2002	6.736	6.736	6.637	6.674	55,929	-0.06(-0.92%)
Feb 21, 2002	6.724	6.822	6.576	6.736	211,558	+0.04(+0.55%)
Feb 20, 2002	6.878	6.878	6.600	6.699	165,355	-0.19(-2.69%)
Feb 19, 2002	7.192	7.247	6.872	6.884	152,386	-0.28(-3.88%)
Feb 18, 2002	7.192	7.306	7.125	7.162	163,734	+0.00(+0.00%)
Feb 15, 2002	7.192	7.306	7.125	7.162	163,734	-0.02(-0.26%)
Feb 14, 2002	7.174	7.223	7.118	7.180	141,849	+0.01(+0.14%)
Feb 13, 2002	7.217	7.217	7.094	7.170	283,698	+0.00(+0.03%)
Feb 12, 2002	7.192	7.211	7.125	7.168	283,698	+0.17(+2.38%)
Feb 11, 2002	6.742	7.216	6.742	7.001	595,766	+0.28(+4.22%)
Feb 08, 2002	6.551	6.719	6.551	6.718	351,380	-0.02(-0.27%)
Feb 07, 2002	6.920	6.940	6.736	6.736	417,442	-0.18(-2.66%)
Feb 06, 2002	7.081	7.155	6.724	6.920	519,978	-0.16(-2.28%)
Feb 05, 2002	7.125	7.230	7.032	7.081	339,627	-0.07(-1.03%)
Feb 04, 2002	7.174	7.242	7.137	7.155	229,390	+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.