Indicators

Meritage Corp (NY: MTH )

169.24 -5.60 (-3.20%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	7.748	7.798	7.699	7.798	157,439	+0.02(+0.32%)
Feb 27, 2003	7.909	7.995	7.650	7.773	243,352	-0.14(-1.72%)
Feb 26, 2003	8.044	8.094	7.909	7.909	96,449	-0.16(-1.99%)
Feb 25, 2003	7.958	8.168	7.909	8.069	93,612	+0.10(+1.21%)
Feb 24, 2003	7.963	7.995	7.946	7.973	86,318	-0.01(-0.19%)
Feb 21, 2003	7.872	8.032	7.825	7.988	95,841	+0.15(+1.95%)
Feb 20, 2003	7.859	7.943	7.810	7.835	96,246	-0.02(-0.31%)
Feb 19, 2003	7.936	8.069	7.837	7.859	86,723	-0.14(-1.73%)
Feb 18, 2003	7.748	8.044	7.640	7.998	89,357	+0.31(+3.98%)
Feb 14, 2003	7.622	7.773	7.613	7.692	69,095	+0.09(+1.23%)
Feb 13, 2003	7.583	7.598	7.526	7.598	81,860	-0.05(-0.61%)
Feb 12, 2003	7.798	7.798	7.625	7.645	68,689	-0.13(-1.65%)
Feb 11, 2003	8.094	8.094	7.679	7.773	153,387	-0.28(-3.43%)
Feb 10, 2003	7.798	8.049	7.716	8.049	150,145	+0.28(+3.56%)
Feb 07, 2003	8.143	8.155	7.714	7.773	88,952	-0.34(-4.20%)
Feb 06, 2003	8.328	8.390	7.995	8.114	154,400	-0.15(-1.85%)
Feb 05, 2003	8.044	8.267	8.020	8.267	136,569	+0.27(+3.40%)
Feb 04, 2003	7.995	8.067	7.894	7.995	129,072	-0.03(-0.34%)

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.