Skip to main content

Meritage Corp (NY: MTH )

205.16 +0.81 (+0.40%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 10.69 11.21 10.66 11.21 358,629 +0.53(+4.94%)
Jun 27, 2002 11.18 11.37 10.56 10.69 353,337 -0.28(-2.58%)
Jun 26, 2002 10.62 10.98 10.44 10.97 327,692 +0.22(+2.06%)
Jun 25, 2002 10.87 11.04 10.69 10.75 392,009 +0.04(+0.34%)
Jun 21, 2002 10.56 10.81 10.53 10.71 1,543,002 +0.27(+2.59%)
Jun 20, 2002 10.24 10.44 10.17 10.44 399,947 +0.26(+2.56%)
Jun 19, 2002 10.51 10.62 9.949 10.18 466,503 -0.27(-2.61%)
Jun 18, 2002 10.44 10.71 10.32 10.45 384,885 +0.36(+3.53%)
Jun 17, 2002 9.350 10.19 9.310 10.10 243,021 +0.62(+6.59%)
Jun 14, 2002 8.893 9.588 8.723 9.473 270,295 -0.10(-1.00%)
Jun 12, 2002 9.581 9.640 9.463 9.568 135,147 -0.03(-0.31%)
Jun 11, 2002 9.937 9.937 9.590 9.598 238,747 -0.33(-3.29%)
Jun 10, 2002 10.34 10.48 9.925 9.925 127,006 -0.44(-4.27%)
Jun 07, 2002 9.998 10.37 9.728 10.37 309,984 +0.31(+3.05%)
Jun 06, 2002 10.05 10.24 9.998 10.06 184,606 +0.06(+0.64%)
Jun 05, 2002 9.679 10.05 9.679 9.996 142,067 -0.42(-4.03%)
May 31, 2002 10.48 10.65 10.44 10.42 128,837 -0.39(-3.64%)
May 28, 2002 10.91 11.08 10.71 10.81 376,133 -0.07(-0.68%)
May 27, 2002 10.52 11.03 10.50 10.88 277,418 +0.00(+0.00%)
May 24, 2002 10.52 11.03 10.50 10.88 277,418 +0.42(+4.04%)
May 23, 2002 10.24 10.53 10.19 10.46 182,164 +0.24(+2.31%)
May 22, 2002 10.23 10.43 10.17 10.22 170,562 -0.02(-0.19%)
May 21, 2002 10.44 10.44 10.20 10.24 295,737 -0.15(-1.42%)
May 20, 2002 10.25 10.49 10.02 10.39 255,844 +0.14(+1.37%)
May 17, 2002 9.681 10.25 9.593 10.25 267,852 +0.55(+5.62%)
May 16, 2002 9.750 9.750 9.092 9.706 416,637 -0.09(-0.95%)
May 15, 2002 10.07 10.24 9.708 9.799 160,589 -0.25(-2.47%)
May 14, 2002 9.716 10.30 9.703 10.05 574,377 +0.22(+2.25%)
May 13, 2002 9.635 9.900 9.458 9.826 439,229 +0.05(+0.50%)
May 10, 2002 10.19 10.24 9.630 9.777 500,900 -0.47(-4.63%)
May 09, 2002 10.61 10.71 10.17 10.25 322,400 -0.36(-3.36%)
May 08, 2002 11.05 11.09 10.13 10.61 582,722 -0.35(-3.18%)
May 07, 2002 10.92 11.17 10.81 10.96 215,747 +0.02(+0.22%)
May 06, 2002 11.24 11.24 10.93 10.93 205,570 -0.31(-2.73%)
May 03, 2002 11.20 11.26 10.81 11.24 336,037 +0.04(+0.35%)
May 02, 2002 11.10 11.28 10.90 11.20 490,724 +0.12(+1.09%)
May 01, 2002 11.01 11.25 10.77 11.08 419,283 +0.07(+0.67%)
Apr 30, 2002 11.05 11.18 10.70 11.01 375,319 -0.07(-0.66%)
Apr 29, 2002 21.44 11.35 10.41 11.08 9,362,633 -0.44(-3.79%)
Apr 25, 2002 11.39 11.57 11.31 11.52 601,650 +0.09(+0.81%)
Apr 24, 2002 11.24 11.51 10.93 11.42 985,926 +0.18(+1.64%)
Apr 23, 2002 11.07 11.24 10.83 11.24 600,836 +0.20(+1.78%)
Apr 22, 2002 11.15 11.29 10.94 11.04 628,110 -0.02(-0.17%)
Apr 19, 2002 10.74 11.07 10.72 11.06 497,847 +0.32(+2.97%)
Apr 18, 2002 10.71 10.78 10.37 10.74 823,504 +0.10(+0.98%)
Apr 17, 2002 10.40 10.69 10.24 10.64 646,428 +0.27(+2.56%)
Apr 16, 2002 10.07 10.39 9.857 10.37 763,258 +0.29(+2.91%)
Apr 15, 2002 9.894 10.11 9.588 10.08 745,754 +0.21(+2.18%)
Apr 12, 2002 9.642 10.03 9.604 9.863 393,230 +0.25(+2.55%)
Apr 11, 2002 9.274 9.703 9.235 9.617 420,911 +0.34(+3.69%)
Apr 10, 2002 8.905 9.298 8.881 9.275 518,201 +0.42(+4.79%)
Apr 09, 2002 8.770 8.964 8.648 8.851 225,924 +0.13(+1.49%)
Apr 08, 2002 8.287 8.721 8.261 8.721 182,774 +0.43(+5.23%)
Apr 05, 2002 8.230 8.287 8.180 8.287 79,785 +0.14(+1.76%)
Apr 04, 2002 8.164 8.254 8.040 8.144 170,562 -0.02(-0.26%)
Apr 03, 2002 7.922 8.166 7.922 8.164 178,704 +0.30(+3.86%)
Apr 02, 2002 7.781 7.910 7.781 7.861 183,589 +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.