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

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
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 (%)
May 31, 2002 10.52 10.70 10.49 10.46 128,272 -0.39(-3.64%)
May 28, 2002 10.96 11.13 10.76 10.86 374,481 -0.07(-0.68%)
May 27, 2002 10.57 11.08 10.55 10.93 276,200 +0.00(+0.00%)
May 24, 2002 10.57 11.08 10.55 10.93 276,200 +0.42(+4.04%)
May 23, 2002 10.28 10.57 10.24 10.51 181,364 +0.24(+2.31%)
May 22, 2002 10.28 10.47 10.22 10.27 169,813 -0.02(-0.19%)
May 21, 2002 10.49 10.49 10.24 10.29 294,438 -0.15(-1.42%)
May 20, 2002 10.30 10.54 10.06 10.44 254,720 +0.14(+1.37%)
May 17, 2002 9.724 10.30 9.635 10.30 266,676 +0.55(+5.62%)
May 16, 2002 9.793 9.793 9.132 9.749 414,807 -0.09(-0.95%)
May 15, 2002 10.12 10.29 9.751 9.842 159,884 -0.25(-2.47%)
May 14, 2002 9.759 10.34 9.746 10.09 571,855 +0.22(+2.25%)
May 13, 2002 9.677 9.944 9.500 9.870 437,300 +0.05(+0.50%)
May 10, 2002 10.24 10.29 9.672 9.820 498,701 -0.48(-4.62%)
May 09, 2002 10.65 10.76 10.22 10.30 320,984 -0.36(-3.36%)
May 08, 2002 11.10 11.14 10.18 10.65 580,163 -0.35(-3.18%)
May 07, 2002 10.97 11.21 10.86 11.00 214,800 +0.02(+0.22%)
May 06, 2002 11.29 11.29 10.98 10.98 204,668 -0.31(-2.73%)
May 03, 2002 11.25 11.31 10.86 11.29 334,561 +0.04(+0.35%)
May 02, 2002 11.15 11.33 10.95 11.25 488,569 +0.12(+1.09%)
May 01, 2002 11.05 11.30 10.82 11.13 417,442 +0.07(+0.67%)
Apr 30, 2002 11.10 11.23 10.75 11.05 373,671 -0.07(-0.66%)
Apr 29, 2002 21.53 11.40 10.45 11.13 9,321,521 -0.44(-3.79%)
Apr 25, 2002 11.44 11.62 11.36 11.57 599,009 +0.09(+0.81%)
Apr 24, 2002 11.29 11.56 10.98 11.47 981,596 +0.19(+1.64%)
Apr 23, 2002 11.12 11.29 10.88 11.29 598,198 +0.20(+1.78%)
Apr 22, 2002 11.20 11.34 10.99 11.09 625,352 -0.02(-0.17%)
Apr 19, 2002 10.79 11.12 10.76 11.11 495,661 +0.32(+2.97%)
Apr 18, 2002 10.76 10.83 10.41 10.79 819,888 +0.10(+0.98%)
Apr 17, 2002 10.45 10.73 10.29 10.68 643,590 +0.27(+2.56%)
Apr 16, 2002 10.11 10.44 9.900 10.42 759,906 +0.29(+2.91%)
Apr 15, 2002 9.937 10.16 9.630 10.12 742,479 +0.22(+2.18%)
Apr 12, 2002 9.685 10.07 9.646 9.907 391,503 +0.25(+2.55%)
Apr 11, 2002 9.314 9.746 9.276 9.660 419,063 +0.34(+3.69%)
Apr 10, 2002 8.944 9.339 8.920 9.316 515,925 +0.43(+4.79%)
Apr 09, 2002 8.809 9.004 8.687 8.890 224,932 +0.13(+1.49%)
Apr 08, 2002 8.324 8.759 8.298 8.759 181,972 +0.44(+5.23%)
Apr 05, 2002 8.266 8.324 8.216 8.324 79,435 +0.14(+1.76%)
Apr 04, 2002 8.200 8.290 8.076 8.179 169,813 -0.02(-0.26%)
Apr 03, 2002 7.957 8.202 7.957 8.200 177,919 +0.30(+3.86%)
Apr 02, 2002 7.816 7.945 7.816 7.896 182,782 +0.09(+1.11%)
Apr 01, 2002 7.896 7.896 7.703 7.809 192,509 -0.07(-0.94%)
Mar 29, 2002 7.945 8.055 7.883 7.883 124,827 +0.00(+0.00%)
Mar 28, 2002 7.945 8.055 7.883 7.883 116,721 -0.09(-1.10%)
Mar 27, 2002 8.118 8.167 7.970 7.971 196,562 -0.13(-1.66%)
Mar 26, 2002 7.828 8.118 7.828 8.105 198,994 +0.28(+3.63%)
Mar 25, 2002 8.019 8.179 7.798 7.822 447,027 -0.10(-1.25%)
Mar 22, 2002 7.686 8.007 7.661 7.920 285,724 +0.23(+3.05%)
Mar 21, 2002 7.663 7.723 7.501 7.686 352,191 +0.02(+0.31%)
Mar 20, 2002 7.982 7.982 7.575 7.663 278,429 -0.29(-3.71%)
Mar 19, 2002 7.624 7.970 7.624 7.957 310,041 +0.33(+4.37%)
Mar 18, 2002 7.600 7.680 7.476 7.624 367,186 +0.04(+0.49%)
Mar 15, 2002 7.513 7.608 7.513 7.587 397,177 -0.15(-1.91%)
Mar 14, 2002 8.297 8.358 7.649 7.735 620,489 -0.67(-8.00%)
Mar 13, 2002 8.340 8.494 8.142 8.408 448,243 +0.08(+0.96%)
Mar 12, 2002 7.883 8.328 7.834 8.328 213,179 +0.41(+5.22%)
Mar 11, 2002 7.834 7.957 7.649 7.914 329,495 +0.09(+1.10%)
Mar 08, 2002 8.081 8.192 7.711 7.828 367,592 -0.22(-2.68%)
Mar 07, 2002 8.636 8.664 8.044 8.044 432,032 -0.48(-5.64%)
Mar 06, 2002 8.260 8.555 8.118 8.525 388,666 +0.30(+3.60%)
Mar 05, 2002 8.019 8.252 7.970 8.229 468,102 +0.15(+1.82%)
Mar 04, 2002 7.871 8.105 7.822 8.082 543,890 +0.37(+4.73%)
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.