Indicators

Meritage Corp (NY: MTH )

150.09 -0.05 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	7.001	7.155	6.870	7.075	293,830	+0.10(+1.50%)
Jan 30, 2002	6.847	6.977	6.699	6.970	437,706	+0.12(+1.80%)
Jan 29, 2002	6.761	6.866	6.748	6.847	180,351	+0.09(+1.31%)
Jan 28, 2002	6.662	6.758	6.576	6.758	167,787	+0.28(+4.34%)
Jan 25, 2002	6.340	6.621	6.340	6.477	255,733	+0.14(+2.16%)
Jan 24, 2002	6.178	6.360	6.178	6.340	175,893	+0.17(+2.78%)
Jan 23, 2002	6.304	6.317	6.145	6.169	289,777	-0.16(-2.55%)
Jan 22, 2002	6.446	6.526	6.329	6.330	1,418,492	-0.05(-0.85%)
Jan 21, 2002	6.329	6.398	6.329	6.384	48,634	+0.00(+0.00%)
Jan 18, 2002	6.329	6.398	6.329	6.384	48,634	+0.06(+0.98%)
Jan 17, 2002	6.218	6.338	6.218	6.323	133,743	+0.00(+0.00%)
Jan 16, 2002	6.465	6.465	6.304	6.323	181,567	-0.19(-2.95%)
Jan 15, 2002	6.526	6.687	6.489	6.515	209,126	+0.08(+1.30%)
Jan 14, 2002	6.261	6.451	6.235	6.431	534,163	+0.16(+2.56%)
Jan 11, 2002	6.289	6.354	6.199	6.271	446,622	-0.02(-0.29%)
Jan 10, 2002	6.107	6.298	6.033	6.289	406,094	-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.