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

Meritage Corp (NY: MTH )

177.19 +4.07 (+2.35%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 3, 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 (%)
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%)
Jan 02, 2003 8.328 8.858 8.258 8.720 230,606 +0.42(+5.02%)
Dec 31, 2002 8.253 8.365 8.120 8.303 175,690 -0.03(-0.38%)
Dec 30, 2002 8.463 8.463 8.229 8.335 147,523 -0.15(-1.75%)
Dec 27, 2002 8.463 8.587 8.414 8.483 109,021 -0.01(-0.12%)
Dec 26, 2002 8.241 8.513 8.241 8.493 207,505 +0.23(+2.75%)
Dec 24, 2002 8.303 8.389 8.266 8.266 24,924 -0.03(-0.33%)
Dec 23, 2002 8.389 8.419 8.184 8.293 78,219 -0.10(-1.15%)
Dec 20, 2002 8.342 8.466 8.068 8.389 144,888 +0.05(+0.56%)
Dec 19, 2002 8.241 8.439 8.142 8.342 113,479 +0.10(+1.23%)
Dec 18, 2002 8.278 8.328 8.118 8.241 114,289 -0.03(-0.36%)
Dec 17, 2002 8.463 8.485 8.234 8.271 230,808 +0.05(+0.66%)
Dec 16, 2002 8.142 8.389 8.044 8.216 255,328 +0.44(+5.71%)
Dec 13, 2002 7.935 8.142 7.735 7.772 266,676 -0.16(-2.02%)
Dec 12, 2002 7.735 8.162 7.698 7.933 201,425 +0.18(+2.26%)
Dec 11, 2002 7.735 7.859 7.605 7.758 109,223 +0.02(+0.29%)
Dec 10, 2002 7.711 7.846 7.602 7.735 205,681 +0.05(+0.64%)
Dec 09, 2002 7.550 7.804 7.550 7.686 271,945 +0.14(+1.80%)
Dec 06, 2002 7.402 7.590 7.299 7.550 215,205 +0.02(+0.33%)
Dec 05, 2002 7.526 7.600 7.267 7.526 209,531 +0.00(+0.00%)
Dec 04, 2002 7.686 7.686 7.439 7.526 358,473 -0.16(-2.09%)
Dec 03, 2002 7.994 7.994 7.661 7.686 299,909 -0.31(-3.86%)
Dec 02, 2002 8.244 8.290 7.994 7.994 124,827 -0.17(-2.11%)
Nov 29, 2002 8.365 8.389 8.155 8.167 44,581 -0.22(-2.65%)
Nov 27, 2002 8.068 8.451 8.068 8.389 154,007 +0.33(+4.10%)
Nov 26, 2002 8.389 8.414 8.019 8.059 185,011 -0.33(-3.94%)
Nov 25, 2002 7.908 8.439 7.908 8.389 206,694 +0.44(+5.59%)
Nov 22, 2002 7.849 8.044 7.748 7.945 218,042 +0.09(+1.16%)
Nov 21, 2002 7.686 8.019 7.686 7.854 192,307 +0.27(+3.55%)
Nov 20, 2002 8.007 8.093 7.526 7.585 735,589 -0.42(-5.27%)
Nov 19, 2002 8.167 8.192 8.007 8.007 187,240 -0.16(-1.93%)
Nov 18, 2002 8.325 8.369 8.123 8.165 235,672 -0.10(-1.22%)
Nov 15, 2002 8.253 8.340 8.204 8.266 221,284 -0.02(-0.30%)
Nov 14, 2002 8.118 8.355 8.093 8.290 284,711 +0.30(+3.70%)
Nov 13, 2002 7.920 8.123 7.859 7.994 185,011 +0.07(+0.93%)
Nov 12, 2002 7.970 8.093 7.790 7.920 465,468 +0.06(+0.75%)
Nov 11, 2002 8.138 8.167 7.760 7.861 524,234 -0.21(-2.66%)
Nov 08, 2002 8.878 8.878 7.960 8.076 711,475 -0.80(-9.01%)
Nov 07, 2002 10.11 10.11 8.860 8.875 564,762 -1.24(-12.23%)
Nov 06, 2002 10.01 10.18 9.697 10.11 340,843 +0.16(+1.56%)
Nov 05, 2002 10.26 10.26 9.847 9.956 165,558 -0.28(-2.75%)
Nov 04, 2002 10.07 10.41 9.944 10.24 205,073 +0.27(+2.70%)
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.