Indicators

Meritage Corp (NY: MTH )

178.27 -4.32 (-2.37%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.