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

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2002 8.365 8.390 8.155 8.168 44,577 -0.22(-2.65%)
Nov 27, 2002 8.069 8.452 8.069 8.390 153,994 +0.33(+4.10%)
Nov 26, 2002 8.390 8.415 8.020 8.059 184,996 -0.33(-3.94%)
Nov 25, 2002 7.909 8.439 7.909 8.390 206,677 +0.44(+5.59%)
Nov 22, 2002 7.849 8.044 7.748 7.946 218,024 +0.09(+1.16%)
Nov 21, 2002 7.687 8.020 7.687 7.854 192,291 +0.27(+3.55%)
Nov 20, 2002 8.007 8.094 7.526 7.585 735,528 -0.42(-5.27%)
Nov 19, 2002 8.168 8.192 8.007 8.007 187,225 -0.16(-1.93%)
Nov 18, 2002 8.326 8.370 8.123 8.165 235,652 -0.10(-1.22%)
Nov 15, 2002 8.254 8.341 8.205 8.267 221,266 -0.02(-0.30%)
Nov 14, 2002 8.118 8.355 8.094 8.291 284,687 +0.30(+3.70%)
Nov 13, 2002 7.921 8.123 7.859 7.995 184,996 +0.07(+0.93%)
Nov 12, 2002 7.970 8.094 7.790 7.921 465,429 +0.06(+0.75%)
Nov 11, 2002 8.138 8.168 7.761 7.862 524,190 -0.21(-2.66%)
Nov 08, 2002 8.878 8.878 7.961 8.076 711,415 -0.80(-9.01%)
Nov 07, 2002 10.11 10.11 8.861 8.876 564,715 -1.24(-12.23%)
Nov 06, 2002 10.01 10.18 9.698 10.11 340,815 +0.16(+1.56%)
Nov 05, 2002 10.26 10.26 9.848 9.957 165,544 -0.28(-2.75%)
Nov 04, 2002 10.07 10.41 9.944 10.24 205,056 +0.27(+2.70%)
Nov 01, 2002 9.841 10.03 9.732 9.969 226,737 +0.10(+1.00%)
Oct 31, 2002 9.883 10.10 9.866 9.870 181,754 -0.01(-0.12%)
Oct 30, 2002 10.08 10.16 9.809 9.883 412,341 -0.19(-1.86%)
Oct 29, 2002 9.846 10.07 9.789 10.07 264,425 +0.20(+2.02%)
Oct 28, 2002 10.12 10.17 9.772 9.870 401,197 +0.06(+0.58%)
Oct 25, 2002 9.209 9.846 9.128 9.814 304,950 +0.54(+5.86%)
Oct 24, 2002 9.683 9.703 9.209 9.271 201,409 -0.15(-1.62%)
Oct 23, 2002 9.031 9.495 8.982 9.424 307,381 +0.34(+3.78%)
Oct 22, 2002 9.567 9.569 9.051 9.081 171,218 -0.58(-6.05%)
Oct 21, 2002 9.130 9.717 8.982 9.666 220,050 +0.54(+5.86%)
Oct 18, 2002 9.212 9.212 8.896 9.130 147,510 -0.10(-1.07%)
Oct 17, 2002 8.575 9.229 8.575 9.229 291,171 +1.02(+12.48%)
Oct 16, 2002 8.575 8.723 8.188 8.205 208,095 -0.61(-6.91%)
Oct 15, 2002 8.291 8.883 8.205 8.814 195,330 +0.77(+9.60%)
Oct 14, 2002 7.958 8.205 7.847 8.042 116,711 +0.02(+0.28%)
Oct 11, 2002 7.748 8.267 7.748 8.020 208,703 +0.42(+5.52%)
Oct 10, 2002 7.440 7.724 7.131 7.600 1,803,361 +0.14(+1.82%)
Oct 09, 2002 7.985 8.114 7.452 7.465 320,349 -0.58(-7.24%)
Oct 08, 2002 7.822 8.192 7.650 8.047 287,119 +0.22(+2.87%)
Oct 07, 2002 8.205 8.279 7.800 7.822 411,531 -0.39(-4.80%)
Oct 04, 2002 8.760 8.760 8.022 8.217 201,003 -0.48(-5.56%)
Oct 03, 2002 9.167 9.180 8.664 8.701 278,609 -0.46(-5.06%)
Oct 02, 2002 8.945 9.278 8.760 9.165 167,165 +0.16(+1.75%)
Oct 01, 2002 8.748 9.105 8.469 9.007 219,037 +0.26(+2.96%)
Sep 30, 2002 8.703 8.758 8.242 8.748 334,736 -0.08(-0.89%)
Sep 27, 2002 9.096 9.167 8.824 8.827 149,537 -0.27(-2.93%)
Sep 26, 2002 8.686 9.204 8.686 9.093 143,863 +0.41(+4.69%)
Sep 25, 2002 8.612 8.797 8.217 8.686 246,594 +0.17(+2.03%)
Sep 24, 2002 8.688 8.933 8.513 8.513 1,215,749 -0.18(-2.02%)
Sep 23, 2002 8.957 9.155 8.538 8.688 200,598 -0.37(-4.09%)
Sep 20, 2002 8.762 9.073 8.733 9.059 214,984 +0.30(+3.41%)
Sep 19, 2002 9.315 9.325 8.738 8.760 387,216 -0.78(-8.15%)
Sep 18, 2002 9.641 9.703 9.500 9.537 178,917 -0.17(-1.70%)
Sep 17, 2002 9.932 9.932 9.685 9.703 111,646 -0.19(-1.97%)
Sep 16, 2002 9.737 9.930 9.730 9.898 158,857 +0.14(+1.39%)
Sep 13, 2002 9.685 9.895 9.685 9.762 181,551 -0.03(-0.30%)
Sep 12, 2002 9.935 9.935 9.759 9.791 250,444 -0.14(-1.44%)
Sep 11, 2002 10.04 10.04 9.870 9.935 208,095 +0.01(+0.15%)
Sep 10, 2002 10.28 10.31 9.747 9.920 398,765 -0.36(-3.50%)
Sep 09, 2002 9.402 10.41 9.263 10.28 427,943 +0.88(+9.34%)
Sep 06, 2002 9.254 9.463 9.130 9.402 200,193 +0.32(+3.53%)
Sep 05, 2002 8.997 9.155 8.933 9.081 268,477 +0.08(+0.93%)
Sep 04, 2002 8.390 9.115 8.382 8.997 266,046 +0.76(+9.23%)
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.