Indicators

Meritage Corp (NY: MTH )

166.55 +0.81 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	7.002	7.156	6.871	7.076	293,806	+0.10(+1.50%)
Jan 30, 2002	6.848	6.977	6.700	6.971	437,669	+0.12(+1.80%)
Jan 29, 2002	6.761	6.866	6.749	6.848	180,336	+0.09(+1.31%)
Jan 28, 2002	6.663	6.759	6.576	6.759	167,773	+0.28(+4.34%)
Jan 25, 2002	6.341	6.622	6.341	6.477	255,712	+0.14(+2.16%)
Jan 24, 2002	6.179	6.360	6.179	6.341	175,878	+0.17(+2.78%)
Jan 23, 2002	6.305	6.317	6.146	6.169	289,753	-0.16(-2.55%)
Jan 22, 2002	6.447	6.527	6.329	6.331	1,418,374	-0.05(-0.85%)
Jan 21, 2002	6.329	6.399	6.329	6.385	48,629	+0.00(+0.00%)
Jan 18, 2002	6.329	6.399	6.329	6.385	48,629	+0.06(+0.98%)
Jan 17, 2002	6.218	6.338	6.218	6.323	133,732	+0.00(+0.00%)
Jan 16, 2002	6.465	6.465	6.305	6.323	181,551	-0.19(-2.95%)
Jan 15, 2002	6.527	6.687	6.490	6.516	209,108	+0.08(+1.30%)
Jan 14, 2002	6.262	6.452	6.236	6.432	534,119	+0.16(+2.56%)
Jan 11, 2002	6.290	6.354	6.200	6.271	446,585	-0.02(-0.29%)
Jan 10, 2002	6.107	6.299	6.033	6.290	406,060	-0.04(-0.62%)

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.