Skip to main content

Meritage Corp (NY: MTH )

212.21 +9.65 (+4.76%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 10.69 11.21 10.66 11.21 358,659 +0.53(+4.94%)
Jun 27, 2002 11.18 11.37 10.56 10.69 353,367 -0.28(-2.58%)
Jun 26, 2002 10.62 10.98 10.44 10.97 327,719 +0.22(+2.06%)
Jun 25, 2002 10.87 11.04 10.69 10.75 392,042 +0.04(+0.34%)
Jun 21, 2002 10.56 10.81 10.53 10.71 1,543,131 +0.27(+2.59%)
Jun 20, 2002 10.24 10.44 10.17 10.44 399,980 +0.26(+2.56%)
Jun 19, 2002 10.51 10.62 9.948 10.18 466,542 -0.27(-2.61%)
Jun 18, 2002 10.44 10.71 10.32 10.45 384,917 +0.36(+3.53%)
Jun 17, 2002 9.349 10.19 9.310 10.10 243,041 +0.62(+6.59%)
Jun 14, 2002 8.892 9.587 8.723 9.472 270,317 -0.10(-1.00%)
Jun 12, 2002 9.580 9.639 9.462 9.568 135,158 -0.03(-0.31%)
Jun 11, 2002 9.936 9.936 9.590 9.597 238,767 -0.33(-3.29%)
Jun 10, 2002 10.34 10.48 9.924 9.924 127,016 -0.44(-4.27%)
Jun 07, 2002 9.997 10.37 9.727 10.37 310,010 +0.31(+3.05%)
Jun 06, 2002 10.05 10.24 9.997 10.06 184,622 +0.06(+0.64%)
Jun 05, 2002 9.678 10.05 9.678 9.995 142,079 -0.42(-4.03%)
May 31, 2002 10.48 10.65 10.44 10.41 128,848 -0.39(-3.64%)
May 28, 2002 10.91 11.08 10.71 10.81 376,165 -0.07(-0.68%)
May 27, 2002 10.52 11.03 10.50 10.88 277,442 +0.00(+0.00%)
May 24, 2002 10.52 11.03 10.50 10.88 277,442 +0.42(+4.04%)
May 23, 2002 10.24 10.53 10.19 10.46 182,179 +0.24(+2.31%)
May 22, 2002 10.23 10.43 10.17 10.22 170,576 -0.02(-0.19%)
May 21, 2002 10.44 10.44 10.20 10.24 295,761 -0.15(-1.42%)
May 20, 2002 10.25 10.49 10.02 10.39 255,865 +0.14(+1.37%)
May 17, 2002 9.681 10.25 9.592 10.25 267,875 +0.55(+5.62%)
May 16, 2002 9.749 9.749 9.091 9.705 416,671 -0.09(-0.95%)
May 15, 2002 10.07 10.24 9.708 9.798 160,602 -0.25(-2.47%)
May 14, 2002 9.715 10.29 9.703 10.05 574,425 +0.22(+2.25%)
May 13, 2002 9.634 9.899 9.457 9.825 439,266 +0.05(+0.50%)
May 10, 2002 10.19 10.24 9.629 9.776 500,942 -0.47(-4.62%)
May 09, 2002 10.61 10.71 10.17 10.25 322,427 -0.36(-3.36%)
May 08, 2002 11.05 11.09 10.13 10.61 582,770 -0.35(-3.18%)
May 07, 2002 10.92 11.16 10.81 10.96 215,765 +0.02(+0.23%)
May 06, 2002 11.24 11.24 10.93 10.93 205,588 -0.31(-2.73%)
May 03, 2002 11.20 11.26 10.81 11.24 336,065 +0.04(+0.35%)
May 02, 2002 11.10 11.27 10.90 11.20 490,765 +0.12(+1.09%)
May 01, 2002 11.00 11.25 10.77 11.08 419,318 +0.07(+0.67%)
Apr 30, 2002 11.05 11.18 10.70 11.00 375,350 -0.07(-0.67%)
Apr 29, 2002 21.43 11.35 10.41 11.08 9,363,414 -0.44(-3.79%)
Apr 25, 2002 11.39 11.57 11.31 11.51 601,701 +0.09(+0.81%)
Apr 24, 2002 11.24 11.51 10.93 11.42 986,008 +0.18(+1.64%)
Apr 23, 2002 11.07 11.24 10.83 11.24 600,886 +0.20(+1.78%)
Apr 22, 2002 11.15 11.29 10.94 11.04 628,162 -0.02(-0.17%)
Apr 19, 2002 10.74 11.07 10.72 11.06 497,889 +0.32(+2.97%)
Apr 18, 2002 10.71 10.78 10.37 10.74 823,573 +0.10(+0.98%)
Apr 17, 2002 10.40 10.69 10.24 10.64 646,482 +0.27(+2.56%)
Apr 16, 2002 10.06 10.39 9.856 10.37 763,321 +0.29(+2.91%)
Apr 15, 2002 9.893 10.11 9.587 10.08 745,816 +0.21(+2.18%)
Apr 12, 2002 9.641 10.02 9.603 9.862 393,263 +0.25(+2.55%)
Apr 11, 2002 9.273 9.703 9.235 9.617 420,946 +0.34(+3.69%)
Apr 10, 2002 8.904 9.297 8.880 9.274 518,244 +0.42(+4.79%)
Apr 09, 2002 8.769 8.963 8.648 8.850 225,943 +0.13(+1.49%)
Apr 08, 2002 8.287 8.720 8.261 8.720 182,790 +0.43(+5.23%)
Apr 05, 2002 8.229 8.287 8.180 8.287 79,792 +0.14(+1.76%)
Apr 04, 2002 8.164 8.253 8.040 8.143 170,576 -0.02(-0.26%)
Apr 03, 2002 7.922 8.165 7.922 8.164 178,719 +0.30(+3.86%)
Apr 02, 2002 7.781 7.910 7.781 7.860 183,604 +0.09(+1.11%)
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.