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

Meritage Corp (NY: MTH )

183.03 -5.10 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 28, 2002 10.73 11.26 10.71 11.26 357,025 +0.53(+4.94%)
Jun 27, 2002 11.23 11.43 10.61 10.73 351,756 -0.28(-2.58%)
Jun 26, 2002 10.67 11.03 10.49 11.02 326,226 +0.22(+2.06%)
Jun 25, 2002 10.92 11.09 10.73 10.80 390,255 +0.04(+0.34%)
Jun 21, 2002 10.61 10.86 10.58 10.76 1,536,099 +0.27(+2.59%)
Jun 20, 2002 10.29 10.49 10.22 10.49 398,157 +0.26(+2.56%)
Jun 19, 2002 10.56 10.67 9.994 10.23 464,416 -0.27(-2.61%)
Jun 18, 2002 10.49 10.76 10.36 10.50 383,163 +0.36(+3.53%)
Jun 17, 2002 9.392 10.24 9.352 10.14 241,934 +0.63(+6.59%)
Jun 14, 2002 8.933 9.631 8.762 9.515 269,085 -0.10(-1.00%)
Jun 12, 2002 9.624 9.683 9.505 9.611 134,542 -0.03(-0.31%)
Jun 11, 2002 9.982 9.982 9.634 9.641 237,678 -0.33(-3.29%)
Jun 10, 2002 10.39 10.53 9.969 9.969 126,437 -0.44(-4.27%)
Jun 07, 2002 10.04 10.41 9.772 10.41 308,597 +0.31(+3.05%)
Jun 06, 2002 10.10 10.29 10.04 10.10 183,780 +0.06(+0.64%)
Jun 05, 2002 9.722 10.09 9.722 10.04 141,432 -0.42(-4.03%)
May 31, 2002 10.52 10.70 10.49 10.46 128,261 -0.39(-3.64%)
May 28, 2002 10.96 11.13 10.76 10.86 374,450 -0.07(-0.68%)
May 27, 2002 10.57 11.08 10.55 10.93 276,177 +0.00(+0.00%)
May 24, 2002 10.57 11.08 10.55 10.93 276,177 +0.42(+4.04%)
May 23, 2002 10.29 10.57 10.24 10.51 181,349 +0.24(+2.31%)
May 22, 2002 10.28 10.47 10.22 10.27 169,799 -0.02(-0.19%)
May 21, 2002 10.49 10.49 10.25 10.29 294,413 -0.15(-1.42%)
May 20, 2002 10.30 10.54 10.06 10.44 254,699 +0.14(+1.37%)
May 17, 2002 9.725 10.30 9.636 10.30 266,654 +0.55(+5.62%)
May 16, 2002 9.794 9.794 9.133 9.750 414,773 -0.09(-0.95%)
May 15, 2002 10.12 10.29 9.752 9.843 159,871 -0.25(-2.47%)
May 14, 2002 9.759 10.34 9.747 10.09 571,807 +0.22(+2.25%)
May 13, 2002 9.678 9.944 9.500 9.870 437,264 +0.05(+0.50%)
May 10, 2002 10.24 10.29 9.673 9.821 498,659 -0.48(-4.63%)
May 09, 2002 10.66 10.76 10.22 10.30 320,957 -0.36(-3.36%)
May 08, 2002 11.10 11.14 10.18 10.66 580,115 -0.35(-3.18%)
May 07, 2002 10.97 11.22 10.86 11.01 214,782 +0.02(+0.22%)
May 06, 2002 11.29 11.29 10.98 10.98 204,651 -0.31(-2.73%)
May 03, 2002 11.25 11.31 10.86 11.29 334,533 +0.04(+0.35%)
May 02, 2002 11.15 11.33 10.95 11.25 488,528 +0.12(+1.09%)
May 01, 2002 11.05 11.30 10.82 11.13 417,407 +0.07(+0.67%)
Apr 30, 2002 11.10 11.23 10.75 11.05 373,640 -0.07(-0.66%)
Apr 29, 2002 21.53 11.41 10.45 11.13 9,320,744 -0.44(-3.79%)
Apr 25, 2002 11.44 11.62 11.36 11.57 598,959 +0.09(+0.81%)
Apr 24, 2002 11.29 11.56 10.98 11.47 981,514 +0.19(+1.64%)
Apr 23, 2002 11.12 11.29 10.88 11.29 598,148 +0.20(+1.78%)
Apr 22, 2002 11.20 11.34 10.99 11.09 625,300 -0.02(-0.17%)
Apr 19, 2002 10.79 11.12 10.77 11.11 495,620 +0.32(+2.97%)
Apr 18, 2002 10.76 10.83 10.41 10.79 819,820 +0.10(+0.98%)
Apr 17, 2002 10.45 10.73 10.29 10.68 643,536 +0.27(+2.56%)
Apr 16, 2002 10.11 10.44 9.901 10.42 759,843 +0.29(+2.91%)
Apr 15, 2002 9.938 10.16 9.631 10.12 742,417 +0.22(+2.18%)
Apr 12, 2002 9.685 10.07 9.647 9.907 391,471 +0.25(+2.55%)
Apr 11, 2002 9.315 9.747 9.277 9.661 419,028 +0.34(+3.69%)
Apr 10, 2002 8.945 9.340 8.920 9.316 515,882 +0.43(+4.79%)
Apr 09, 2002 8.809 9.004 8.687 8.891 224,913 +0.13(+1.49%)
Apr 08, 2002 8.325 8.760 8.299 8.760 181,957 +0.44(+5.23%)
Apr 05, 2002 8.267 8.325 8.217 8.325 79,428 +0.14(+1.76%)
Apr 04, 2002 8.201 8.291 8.076 8.180 169,799 -0.02(-0.26%)
Apr 03, 2002 7.958 8.202 7.958 8.201 177,904 +0.30(+3.86%)
Apr 02, 2002 7.816 7.946 7.816 7.896 182,767 +0.09(+1.11%)
Apr 01, 2002 7.896 7.896 7.704 7.810 192,493 -0.07(-0.94%)
Mar 29, 2002 7.946 8.056 7.884 7.884 124,816 +0.00(+0.00%)
Mar 28, 2002 7.946 8.056 7.884 7.884 116,711 -0.09(-1.10%)
Mar 27, 2002 8.118 8.168 7.970 7.972 196,546 -0.13(-1.66%)
Mar 26, 2002 7.829 8.118 7.829 8.106 198,977 +0.28(+3.63%)
Mar 25, 2002 8.020 8.180 7.799 7.822 446,990 -0.10(-1.25%)
Mar 22, 2002 7.687 8.007 7.662 7.921 285,701 +0.23(+3.05%)
Mar 21, 2002 7.663 7.724 7.502 7.687 352,162 +0.02(+0.31%)
Mar 20, 2002 7.983 7.983 7.576 7.663 278,406 -0.29(-3.71%)
Mar 19, 2002 7.625 7.970 7.625 7.958 310,016 +0.33(+4.37%)
Mar 18, 2002 7.600 7.680 7.477 7.625 367,156 +0.04(+0.49%)
Mar 15, 2002 7.514 7.609 7.514 7.588 397,144 -0.15(-1.91%)
Mar 14, 2002 8.297 8.359 7.650 7.736 620,437 -0.67(-8.00%)
Mar 13, 2002 8.341 8.495 8.143 8.408 448,206 +0.08(+0.96%)
Mar 12, 2002 7.884 8.328 7.835 8.328 213,161 +0.41(+5.22%)
Mar 11, 2002 7.835 7.958 7.650 7.915 329,468 +0.09(+1.10%)
Mar 08, 2002 8.081 8.192 7.711 7.829 367,561 -0.22(-2.68%)
Mar 07, 2002 8.637 8.665 8.044 8.044 431,996 -0.48(-5.64%)
Mar 06, 2002 8.260 8.555 8.118 8.526 388,634 +0.30(+3.60%)
Mar 05, 2002 8.020 8.253 7.970 8.229 468,063 +0.15(+1.82%)
Mar 04, 2002 7.872 8.106 7.822 8.083 543,845 +0.37(+4.73%)
Mar 01, 2002 7.829 7.829 7.696 7.717 285,701 -0.02(-0.26%)
Feb 28, 2002 7.489 7.798 7.483 7.737 466,847 +0.26(+3.46%)
Feb 27, 2002 7.402 7.526 7.218 7.478 555,192 +0.17(+2.35%)
Feb 26, 2002 7.045 7.310 7.008 7.307 395,523 +0.38(+5.56%)
Feb 25, 2002 6.663 6.959 6.663 6.922 199,788 +0.25(+3.70%)
Feb 22, 2002 6.737 6.737 6.638 6.675 55,924 -0.06(-0.92%)
Feb 21, 2002 6.724 6.823 6.576 6.737 211,540 +0.04(+0.55%)
Feb 20, 2002 6.878 6.878 6.601 6.700 165,341 -0.19(-2.69%)
Feb 19, 2002 7.193 7.247 6.872 6.885 152,373 -0.28(-3.88%)
Feb 18, 2002 7.193 7.307 7.125 7.162 163,720 +0.00(+0.00%)
Feb 15, 2002 7.193 7.307 7.125 7.162 163,720 -0.02(-0.26%)
Feb 14, 2002 7.175 7.224 7.119 7.181 141,837 +0.01(+0.14%)
Feb 13, 2002 7.218 7.218 7.094 7.171 283,674 +0.00(+0.03%)
Feb 12, 2002 7.193 7.212 7.125 7.168 283,674 +0.17(+2.38%)
Feb 11, 2002 6.743 7.217 6.743 7.002 595,717 +0.28(+4.22%)
Feb 08, 2002 6.552 6.719 6.552 6.718 351,351 -0.02(-0.27%)
Feb 07, 2002 6.920 6.940 6.737 6.737 417,407 -0.18(-2.66%)
Feb 06, 2002 7.082 7.156 6.724 6.920 519,935 -0.16(-2.28%)
Feb 05, 2002 7.125 7.230 7.033 7.082 339,599 -0.07(-1.03%)
Feb 04, 2002 7.175 7.242 7.138 7.156 229,371 +0.00(+0.07%)
Feb 01, 2002 7.051 7.244 7.051 7.151 256,523 +0.08(+1.06%)
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.