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

Meritage Corp (NY: MTH )

183.03 -5.10 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2003 8.253 8.323 8.118 8.273 80,043 -0.04(-0.50%)
Mar 28, 2003 8.295 8.315 8.216 8.315 31,409 +0.02(+0.24%)
Mar 27, 2003 8.261 8.315 8.142 8.295 71,532 -0.03(-0.33%)
Mar 26, 2003 8.382 8.384 8.160 8.323 93,012 -0.05(-0.65%)
Mar 25, 2003 8.204 8.389 8.081 8.377 104,157 +0.04(+0.47%)
Mar 24, 2003 8.392 8.392 8.216 8.337 65,048 -0.20(-2.40%)
Mar 21, 2003 8.290 8.550 8.290 8.542 94,431 +0.31(+3.81%)
Mar 20, 2003 8.253 8.374 8.142 8.229 135,972 -0.02(-0.30%)
Mar 19, 2003 8.044 8.328 8.044 8.253 100,307 +0.23(+2.86%)
Mar 18, 2003 8.197 8.221 7.920 8.024 80,854 -0.17(-2.11%)
Mar 17, 2003 7.975 8.226 7.891 8.197 106,589 +0.22(+2.82%)
Mar 14, 2003 7.945 8.165 7.797 7.972 224,932 +0.08(+0.97%)
Mar 13, 2003 7.649 7.896 7.464 7.896 160,694 +0.46(+6.17%)
Mar 12, 2003 7.380 7.479 7.341 7.437 47,620 +0.06(+0.80%)
Mar 11, 2003 7.279 7.479 7.279 7.378 83,488 +0.06(+0.84%)
Mar 10, 2003 7.466 7.466 7.284 7.316 140,633 -0.15(-2.02%)
Mar 07, 2003 7.304 7.555 7.212 7.466 150,360 +0.12(+1.65%)
Mar 06, 2003 7.531 7.533 7.180 7.345 269,513 -0.25(-3.25%)
Mar 05, 2003 7.155 7.624 7.155 7.592 312,878 +0.38(+5.20%)
Mar 04, 2003 7.834 7.859 7.180 7.217 279,037 -0.72(-9.05%)
Mar 03, 2003 7.795 8.044 7.795 7.935 111,250 +0.14(+1.77%)
Feb 28, 2003 7.748 7.797 7.698 7.797 157,452 +0.02(+0.32%)
Feb 27, 2003 7.908 7.994 7.649 7.772 243,372 -0.14(-1.72%)
Feb 26, 2003 8.044 8.093 7.908 7.908 96,457 -0.16(-1.99%)
Feb 25, 2003 7.957 8.167 7.908 8.068 93,620 +0.10(+1.21%)
Feb 24, 2003 7.962 7.994 7.945 7.972 86,325 -0.01(-0.19%)
Feb 21, 2003 7.871 8.031 7.824 7.987 95,849 +0.15(+1.95%)
Feb 20, 2003 7.859 7.943 7.809 7.834 96,254 -0.02(-0.31%)
Feb 19, 2003 7.935 8.068 7.836 7.859 86,730 -0.14(-1.73%)
Feb 18, 2003 7.748 8.044 7.639 7.997 89,365 +0.31(+3.98%)
Feb 14, 2003 7.622 7.772 7.612 7.691 69,100 +0.09(+1.23%)
Feb 13, 2003 7.582 7.597 7.526 7.597 81,867 -0.05(-0.61%)
Feb 12, 2003 7.797 7.797 7.624 7.644 68,695 -0.13(-1.65%)
Feb 11, 2003 8.093 8.093 7.679 7.772 153,399 -0.28(-3.43%)
Feb 10, 2003 7.797 8.049 7.716 8.049 150,157 +0.28(+3.56%)
Feb 07, 2003 8.142 8.155 7.713 7.772 88,959 -0.34(-4.20%)
Feb 06, 2003 8.328 8.389 7.994 8.113 154,413 -0.15(-1.85%)
Feb 05, 2003 8.044 8.266 8.019 8.266 136,580 +0.27(+3.40%)
Feb 04, 2003 7.994 8.066 7.893 7.994 129,082 -0.03(-0.34%)
Feb 03, 2003 8.110 8.140 7.896 8.022 230,403 -0.09(-1.16%)
Jan 31, 2003 8.019 8.115 7.753 8.115 185,822 +0.07(+0.89%)
Jan 30, 2003 8.105 8.123 7.948 8.044 134,959 -0.09(-1.06%)
Jan 29, 2003 7.933 8.130 7.846 8.130 119,153 +0.20(+2.49%)
Jan 28, 2003 7.908 8.061 7.711 7.933 212,773 +0.07(+0.85%)
Jan 27, 2003 8.194 8.365 7.723 7.866 395,354 -0.33(-4.00%)
Jan 24, 2003 8.550 8.550 7.970 8.194 362,526 -0.40(-4.71%)
Jan 23, 2003 8.858 8.895 8.513 8.599 159,479 -0.21(-2.38%)
Jan 22, 2003 8.402 8.809 8.340 8.809 135,769 +0.35(+4.08%)
Jan 21, 2003 8.735 8.740 8.426 8.463 120,369 -0.17(-1.94%)
Jan 17, 2003 8.833 8.833 8.567 8.631 77,206 -0.23(-2.56%)
Jan 16, 2003 8.878 8.932 8.710 8.858 187,443 -0.00(-0.06%)
Jan 15, 2003 8.636 8.907 8.402 8.863 246,817 +0.28(+3.25%)
Jan 14, 2003 8.957 8.957 8.574 8.584 109,426 -0.37(-4.16%)
Jan 13, 2003 9.080 9.129 8.809 8.957 134,959 -0.12(-1.36%)
Jan 10, 2003 9.031 9.129 8.932 9.080 126,651 +0.02(+0.27%)
Jan 09, 2003 9.068 9.339 9.055 9.055 168,192 +0.05(+0.55%)
Jan 08, 2003 8.675 9.127 8.648 9.006 210,950 +0.33(+3.84%)
Jan 07, 2003 8.513 8.735 8.439 8.673 163,937 +0.04(+0.46%)
Jan 06, 2003 8.638 8.670 8.488 8.633 97,268 -0.00(-0.03%)
Jan 03, 2003 8.722 8.843 8.525 8.636 125,637 -0.08(-0.96%)
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.