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

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
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 10.69 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.