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

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2002 9.882 10.10 9.865 9.870 181,769 -0.01(-0.12%)
Oct 30, 2002 10.08 10.16 9.808 9.882 412,375 -0.19(-1.86%)
Oct 29, 2002 9.845 10.07 9.788 10.07 264,447 +0.20(+2.03%)
Oct 28, 2002 10.12 10.17 9.771 9.870 401,230 +0.06(+0.58%)
Oct 25, 2002 9.208 9.845 9.127 9.813 304,975 +0.54(+5.86%)
Oct 24, 2002 9.682 9.702 9.208 9.270 201,425 -0.15(-1.62%)
Oct 23, 2002 9.031 9.495 8.981 9.423 307,407 +0.34(+3.78%)
Oct 22, 2002 9.566 9.569 9.050 9.080 171,232 -0.58(-6.05%)
Oct 21, 2002 9.129 9.717 8.981 9.665 220,068 +0.54(+5.86%)
Oct 18, 2002 9.211 9.211 8.895 9.129 147,523 -0.10(-1.07%)
Oct 17, 2002 8.574 9.228 8.574 9.228 291,196 +1.02(+12.48%)
Oct 16, 2002 8.574 8.722 8.187 8.204 208,113 -0.61(-6.91%)
Oct 15, 2002 8.290 8.883 8.204 8.814 195,346 +0.77(+9.60%)
Oct 14, 2002 7.957 8.204 7.846 8.041 116,721 +0.02(+0.28%)
Oct 11, 2002 7.748 8.266 7.748 8.019 208,721 +0.42(+5.52%)
Oct 10, 2002 7.439 7.723 7.131 7.600 1,803,511 +0.14(+1.82%)
Oct 09, 2002 7.985 8.113 7.452 7.464 320,376 -0.58(-7.24%)
Oct 08, 2002 7.822 8.192 7.649 8.046 287,143 +0.22(+2.87%)
Oct 07, 2002 8.204 8.278 7.799 7.822 411,565 -0.39(-4.80%)
Oct 04, 2002 8.759 8.759 8.022 8.216 201,020 -0.48(-5.56%)
Oct 03, 2002 9.166 9.179 8.663 8.700 278,632 -0.46(-5.06%)
Oct 02, 2002 8.944 9.277 8.759 9.164 167,179 +0.16(+1.75%)
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.