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

Meritage Corp (NY: MTH )

154.69 -3.50 (-2.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 30, 2003 12.39 12.45 12.03 12.15 387,248 -0.22(-1.77%)
Jun 27, 2003 12.25 12.48 12.23 12.37 343,680 +0.09(+0.70%)
Jun 26, 2003 12.06 12.41 11.90 12.29 212,165 +0.28(+2.36%)
Jun 25, 2003 12.31 12.46 12.00 12.00 376,103 -0.31(-2.51%)
Jun 24, 2003 11.66 12.34 11.50 12.31 782,197 +0.65(+5.61%)
Jun 23, 2003 12.31 12.31 11.60 11.66 705,801 -0.65(-5.31%)
Jun 20, 2003 12.66 12.66 12.15 12.31 322,200 -0.38(-3.03%)
Jun 19, 2003 13.04 13.18 12.66 12.70 329,698 -0.36(-2.72%)
Jun 18, 2003 13.19 13.27 12.98 13.05 582,189 -0.12(-0.94%)
Jun 17, 2003 13.08 13.23 12.74 13.18 399,609 +0.23(+1.75%)
Jun 16, 2003 12.55 13.02 12.50 12.95 246,209 +0.46(+3.67%)
Jun 13, 2003 12.77 12.78 12.26 12.49 296,059 -0.43(-3.30%)
Jun 12, 2003 12.89 12.95 12.46 12.92 456,349 +0.28(+2.25%)
Jun 11, 2003 12.10 12.65 12.09 12.63 441,151 +0.59(+4.92%)
Jun 10, 2003 11.58 12.32 11.58 12.04 591,916 +0.55(+4.81%)
Jun 09, 2003 11.81 11.81 11.26 11.49 323,213 -0.37(-3.10%)
Jun 06, 2003 11.89 12.07 11.79 11.86 344,896 -0.03(-0.27%)
Jun 05, 2003 11.78 11.90 11.65 11.89 313,081 +0.04(+0.37%)
Jun 04, 2003 11.72 12.08 11.72 11.84 281,266 +0.15(+1.29%)
Jun 03, 2003 11.97 11.98 11.54 11.69 216,624 -0.16(-1.33%)
Jun 02, 2003 11.97 12.04 11.83 11.85 262,218 +0.21(+1.80%)
May 30, 2003 11.34 11.84 11.30 11.64 417,239 +0.29(+2.56%)
May 29, 2003 11.66 11.76 11.31 11.35 654,735 +0.14(+1.28%)
May 28, 2003 11.09 11.29 11.08 11.21 475,194 +0.20(+1.77%)
May 27, 2003 10.61 11.10 10.61 11.01 704,990 +0.48(+4.52%)
May 23, 2003 9.968 10.59 9.968 10.54 514,710 +0.57(+5.69%)
May 22, 2003 9.771 10.04 9.685 9.968 323,821 +0.25(+2.54%)
May 21, 2003 9.786 9.786 9.574 9.722 85,514 -0.06(-0.66%)
May 20, 2003 9.697 9.857 9.687 9.786 81,461 +0.09(+0.89%)
May 19, 2003 9.778 9.796 9.524 9.699 87,946 -0.14(-1.43%)
May 16, 2003 9.931 9.978 9.660 9.840 176,500 -0.25(-2.47%)
May 15, 2003 10.09 10.18 10.07 10.09 88,757 +0.02(+0.22%)
May 14, 2003 10.30 10.30 10.07 10.07 103,144 -0.24(-2.30%)
May 13, 2003 10.22 10.36 10.15 10.30 200,210 +0.09(+0.87%)
May 12, 2003 10.12 10.24 10.03 10.22 286,738 +0.22(+2.22%)
May 09, 2003 9.771 10.02 9.764 9.993 227,971 +0.25(+2.53%)
May 08, 2003 9.487 10.01 9.475 9.746 305,989 +0.21(+2.20%)
May 07, 2003 9.453 9.537 9.302 9.537 161,910 +0.09(+0.91%)
May 06, 2003 9.388 9.477 9.364 9.450 94,431 +0.01(+0.13%)
May 05, 2003 9.406 9.512 9.327 9.438 176,703 +0.06(+0.66%)
May 02, 2003 9.376 9.438 9.351 9.376 243,575 +0.00(+0.00%)
May 01, 2003 9.458 9.458 9.253 9.376 134,148 -0.04(-0.39%)
Apr 30, 2003 9.438 9.472 9.376 9.413 229,998 -0.02(-0.26%)
Apr 29, 2003 9.541 9.581 9.388 9.438 225,135 -0.06(-0.60%)
Apr 28, 2003 9.650 9.657 9.470 9.495 271,945 -0.15(-1.59%)
Apr 25, 2003 9.919 9.958 9.635 9.648 253,302 -0.27(-2.74%)
Apr 24, 2003 9.845 9.961 9.820 9.919 290,993 +0.14(+1.39%)
Apr 23, 2003 9.685 9.796 9.685 9.783 156,236 +0.14(+1.41%)
Apr 22, 2003 9.500 9.672 9.450 9.648 115,505 +0.15(+1.56%)
Apr 21, 2003 9.388 9.500 9.379 9.500 83,083 +0.15(+1.58%)
Apr 17, 2003 9.253 9.460 9.221 9.351 109,021 +0.16(+1.74%)
Apr 16, 2003 8.967 9.292 8.967 9.191 298,288 +0.22(+2.48%)
Apr 15, 2003 9.006 9.009 8.811 8.969 180,756 -0.04(-0.41%)
Apr 14, 2003 8.981 9.006 8.969 9.006 56,334 +0.05(+0.52%)
Apr 11, 2003 8.981 9.068 8.883 8.959 66,061 +0.00(+0.03%)
Apr 10, 2003 8.883 9.006 8.846 8.957 65,048 +0.08(+0.89%)
Apr 09, 2003 8.981 9.006 8.878 8.878 67,277 -0.07(-0.74%)
Apr 08, 2003 8.957 9.006 8.858 8.944 105,779 -0.01(-0.14%)
Apr 07, 2003 9.006 9.203 8.934 8.957 100,105 +0.15(+1.68%)
Apr 04, 2003 8.796 9.018 8.636 8.809 98,078 +0.02(+0.28%)
Apr 03, 2003 8.883 9.055 8.777 8.784 142,051 +0.00(+0.00%)
Apr 02, 2003 8.323 8.856 8.323 8.784 232,430 +0.49(+5.89%)
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.