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

Meritage Corp (NY: MTH )

183.03 -5.10 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2002 11.10 11.23 10.75 11.05 373,640 -0.07(-0.66%)
Apr 29, 2002 21.53 11.41 10.45 11.13 9,320,744 -0.44(-3.79%)
Apr 25, 2002 11.44 11.62 11.36 11.57 598,959 +0.09(+0.81%)
Apr 24, 2002 11.29 11.56 10.98 11.47 981,514 +0.19(+1.64%)
Apr 23, 2002 11.12 11.29 10.88 11.29 598,148 +0.20(+1.78%)
Apr 22, 2002 11.20 11.34 10.99 11.09 625,300 -0.02(-0.17%)
Apr 19, 2002 10.79 11.12 10.77 11.11 495,620 +0.32(+2.97%)
Apr 18, 2002 10.76 10.83 10.41 10.79 819,820 +0.10(+0.98%)
Apr 17, 2002 10.45 10.73 10.29 10.68 643,536 +0.27(+2.56%)
Apr 16, 2002 10.11 10.44 9.901 10.42 759,843 +0.29(+2.91%)
Apr 15, 2002 9.938 10.16 9.631 10.12 742,417 +0.22(+2.18%)
Apr 12, 2002 9.685 10.07 9.647 9.907 391,471 +0.25(+2.55%)
Apr 11, 2002 9.315 9.747 9.277 9.661 419,028 +0.34(+3.69%)
Apr 10, 2002 8.945 9.340 8.920 9.316 515,882 +0.43(+4.79%)
Apr 09, 2002 8.809 9.004 8.687 8.891 224,913 +0.13(+1.49%)
Apr 08, 2002 8.325 8.760 8.299 8.760 181,957 +0.44(+5.23%)
Apr 05, 2002 8.267 8.325 8.217 8.325 79,428 +0.14(+1.76%)
Apr 04, 2002 8.201 8.291 8.076 8.180 169,799 -0.02(-0.26%)
Apr 03, 2002 7.958 8.202 7.958 8.201 177,904 +0.30(+3.86%)
Apr 02, 2002 7.816 7.946 7.816 7.896 182,767 +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.