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 (%)
Sep 30, 2002 8.703 8.757 8.241 8.747 334,764 -0.08(-0.89%)
Sep 27, 2002 9.095 9.166 8.823 8.826 149,549 -0.27(-2.93%)
Sep 26, 2002 8.685 9.203 8.685 9.092 143,875 +0.41(+4.69%)
Sep 25, 2002 8.611 8.796 8.216 8.685 246,615 +0.17(+2.03%)
Sep 24, 2002 8.688 8.932 8.513 8.513 1,215,850 -0.18(-2.02%)
Sep 23, 2002 8.957 9.154 8.537 8.688 200,615 -0.37(-4.09%)
Sep 20, 2002 8.762 9.073 8.732 9.058 215,002 +0.30(+3.41%)
Sep 19, 2002 9.314 9.324 8.737 8.759 387,248 -0.78(-8.15%)
Sep 18, 2002 9.640 9.702 9.500 9.537 178,932 -0.17(-1.70%)
Sep 17, 2002 9.931 9.931 9.685 9.702 111,655 -0.19(-1.97%)
Sep 16, 2002 9.736 9.929 9.729 9.897 158,871 +0.14(+1.39%)
Sep 13, 2002 9.685 9.894 9.685 9.761 181,567 -0.03(-0.30%)
Sep 12, 2002 9.934 9.934 9.759 9.791 250,465 -0.14(-1.44%)
Sep 11, 2002 10.04 10.04 9.870 9.934 208,113 +0.01(+0.15%)
Sep 10, 2002 10.28 10.31 9.746 9.919 398,799 -0.36(-3.50%)
Sep 09, 2002 9.401 10.41 9.263 10.28 427,979 +0.88(+9.34%)
Sep 06, 2002 9.253 9.463 9.129 9.401 200,210 +0.32(+3.53%)
Sep 05, 2002 8.996 9.154 8.932 9.080 268,500 +0.08(+0.93%)
Sep 04, 2002 8.389 9.115 8.382 8.996 266,068 +0.76(+9.23%)
Sep 03, 2002 8.715 8.754 8.194 8.236 273,769 -0.63(-7.07%)
Aug 30, 2002 8.796 9.043 8.796 8.863 85,514 +0.13(+1.47%)
Aug 29, 2002 8.574 8.809 8.537 8.735 136,377 +0.05(+0.57%)
Aug 28, 2002 9.179 9.179 8.488 8.685 279,240 -0.49(-5.38%)
Aug 27, 2002 9.537 9.537 9.179 9.179 142,862 -0.30(-3.13%)
Aug 26, 2002 9.203 9.475 8.994 9.475 225,945 +0.33(+3.64%)
Aug 23, 2002 9.198 9.487 9.132 9.142 248,438 -0.11(-1.15%)
Aug 22, 2002 8.550 9.265 8.480 9.248 187,848 +0.71(+8.26%)
Aug 21, 2002 8.513 8.572 8.389 8.542 189,875 +0.11(+1.35%)
Aug 20, 2002 8.476 8.611 8.389 8.429 283,901 -0.02(-0.26%)
Aug 16, 2002 8.441 8.870 8.278 8.451 261,205 -0.04(-0.44%)
Aug 15, 2002 8.019 8.574 8.014 8.488 172,448 +0.53(+6.67%)
Aug 14, 2002 7.849 7.987 7.849 7.957 269,716 +0.11(+1.38%)
Aug 13, 2002 7.871 8.034 7.797 7.849 134,554 -0.05(-0.66%)
Aug 12, 2002 7.957 7.994 7.822 7.901 119,558 +0.43(+5.78%)
Aug 07, 2002 7.711 7.780 7.304 7.469 395,556 -0.12(-1.59%)
Aug 06, 2002 7.427 7.674 7.420 7.590 345,301 +0.52(+7.36%)
Aug 05, 2002 7.118 7.306 6.805 7.069 422,913 -0.05(-0.73%)
Aug 02, 2002 7.896 7.896 6.909 7.121 607,925 -0.86(-10.82%)
Aug 01, 2002 8.088 8.088 7.834 7.985 366,578 -0.10(-1.28%)
Jul 31, 2002 8.266 8.315 8.078 8.088 348,949 -0.18(-2.15%)
Jul 30, 2002 8.019 8.513 7.772 8.266 533,758 +0.21(+2.63%)
Jul 29, 2002 7.328 8.204 7.328 8.054 615,625 +0.77(+10.64%)
Jul 26, 2002 7.081 7.341 7.032 7.279 554,225 +0.25(+3.51%)
Jul 25, 2002 7.402 7.772 7.007 7.032 587,661 -0.20(-2.83%)
Jul 24, 2002 6.637 7.254 6.566 7.237 712,488 +0.44(+6.50%)
Jul 23, 2002 6.835 7.106 6.758 6.795 353,812 -0.04(-0.58%)
Jul 22, 2002 7.230 7.328 6.509 6.835 624,744 -0.44(-6.10%)
Jul 19, 2002 7.032 7.597 7.032 7.279 762,540 -0.79(-9.79%)
Jul 17, 2002 8.513 8.698 7.824 8.068 588,471 -1.44(-15.13%)
Jul 12, 2002 9.894 9.919 9.302 9.507 331,724 -0.36(-3.68%)
Jul 11, 2002 10.15 10.15 9.623 9.870 592,929 -0.28(-2.75%)
Jul 10, 2002 10.47 10.47 9.971 10.15 613,801 -0.29(-2.77%)
Jul 09, 2002 10.76 10.76 10.44 10.44 209,328 -0.32(-2.98%)
Jul 08, 2002 11.26 11.41 10.62 10.76 290,790 -0.51(-4.49%)
Jul 05, 2002 11.07 11.40 11.05 11.26 98,078 +0.26(+2.33%)
Jul 04, 2002 10.79 11.02 10.31 11.01 384,411 +0.00(+0.00%)
Jul 03, 2002 10.79 11.02 10.31 11.01 384,411 +0.22(+2.04%)
Jul 02, 2002 11.30 11.30 10.29 10.79 461,617 -0.51(-4.54%)
Jul 01, 2002 11.26 11.34 11.02 11.30 271,945 +0.04(+0.33%)
Jun 28, 2002 10.73 11.26 10.71 11.26 357,054 +0.53(+4.94%)
Jun 27, 2002 11.23 11.42 10.61 10.73 351,786 -0.28(-2.58%)
Jun 26, 2002 10.67 11.03 10.49 11.02 326,253 +0.22(+2.06%)
Jun 25, 2002 10.92 11.09 10.73 10.79 390,288 +0.04(+0.34%)
Jun 21, 2002 10.61 10.86 10.58 10.76 1,536,227 +0.27(+2.59%)
Jun 20, 2002 10.29 10.49 10.22 10.49 398,191 +0.26(+2.56%)
Jun 19, 2002 10.56 10.67 9.993 10.22 464,454 -0.27(-2.61%)
Jun 18, 2002 10.49 10.76 10.36 10.50 383,195 +0.36(+3.53%)
Jun 17, 2002 9.391 10.24 9.351 10.14 241,954 +0.63(+6.59%)
Jun 14, 2002 8.932 9.630 8.762 9.514 269,108 -0.10(-1.00%)
Jun 12, 2002 9.623 9.682 9.504 9.611 134,554 -0.03(-0.31%)
Jun 11, 2002 9.981 9.981 9.633 9.640 237,698 -0.33(-3.29%)
Jun 10, 2002 10.39 10.53 9.968 9.968 126,448 -0.44(-4.27%)
Jun 07, 2002 10.04 10.41 9.771 10.41 308,623 +0.31(+3.05%)
Jun 06, 2002 10.10 10.29 10.04 10.10 183,796 +0.06(+0.64%)
Jun 05, 2002 9.722 10.09 9.722 10.04 141,443 -0.42(-4.03%)
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%)
Mar 01, 2002 7.828 7.828 7.696 7.717 285,724 -0.02(-0.26%)
Feb 28, 2002 7.489 7.797 7.482 7.737 466,886 +0.26(+3.46%)
Feb 27, 2002 7.401 7.526 7.217 7.477 555,238 +0.17(+2.35%)
Feb 26, 2002 7.044 7.310 7.007 7.306 395,556 +0.38(+5.56%)
Feb 25, 2002 6.662 6.958 6.662 6.921 199,804 +0.25(+3.70%)
Feb 22, 2002 6.736 6.736 6.637 6.674 55,929 -0.06(-0.92%)
Feb 21, 2002 6.724 6.822 6.576 6.736 211,558 +0.04(+0.55%)
Feb 20, 2002 6.878 6.878 6.600 6.699 165,355 -0.19(-2.69%)
Feb 19, 2002 7.192 7.247 6.872 6.884 152,386 -0.28(-3.88%)
Feb 18, 2002 7.192 7.306 7.125 7.162 163,734 +0.00(+0.00%)
Feb 15, 2002 7.192 7.306 7.125 7.162 163,734 -0.02(-0.26%)
Feb 14, 2002 7.174 7.223 7.118 7.180 141,849 +0.01(+0.14%)
Feb 13, 2002 7.217 7.217 7.094 7.170 283,698 +0.00(+0.03%)
Feb 12, 2002 7.192 7.211 7.125 7.168 283,698 +0.17(+2.38%)
Feb 11, 2002 6.742 7.216 6.742 7.001 595,766 +0.28(+4.22%)
Feb 08, 2002 6.551 6.719 6.551 6.718 351,380 -0.02(-0.27%)
Feb 07, 2002 6.920 6.940 6.736 6.736 417,442 -0.18(-2.66%)
Feb 06, 2002 7.081 7.155 6.724 6.920 519,978 -0.16(-2.28%)
Feb 05, 2002 7.125 7.230 7.032 7.081 339,627 -0.07(-1.03%)
Feb 04, 2002 7.174 7.242 7.137 7.155 229,390 +0.00(+0.07%)
Feb 01, 2002 7.051 7.243 7.051 7.151 256,544 +0.08(+1.06%)
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.