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

Meritage Corp (NY: MTH )

166.55 +0.81 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 11.05 373,671 -0.07(-0.66%)
Apr 29, 2002 21.53 11.40 10.45 11.13 9,321,521 -0.44(-3.79%)
Apr 25, 2002 11.44 11.62 11.36 11.57 599,009 +0.09(+0.81%)
Apr 24, 2002 11.29 11.56 10.98 11.47 981,596 +0.19(+1.64%)
Apr 23, 2002 11.12 11.29 10.88 11.29 598,198 +0.20(+1.78%)
Apr 22, 2002 11.20 11.34 10.99 11.09 625,352 -0.02(-0.17%)
Apr 19, 2002 10.79 11.12 10.76 11.11 495,661 +0.32(+2.97%)
Apr 18, 2002 10.76 10.83 10.41 10.79 819,888 +0.10(+0.98%)
Apr 17, 2002 10.45 10.73 10.29 10.68 643,590 +0.27(+2.56%)
Apr 16, 2002 10.11 10.44 9.900 10.42 759,906 +0.29(+2.91%)
Apr 15, 2002 9.937 10.16 9.630 10.12 742,479 +0.22(+2.18%)
Apr 12, 2002 9.685 10.07 9.646 9.907 391,503 +0.25(+2.55%)
Apr 11, 2002 9.314 9.746 9.276 9.660 419,063 +0.34(+3.69%)
Apr 10, 2002 8.944 9.339 8.920 9.316 515,925 +0.43(+4.79%)
Apr 09, 2002 8.809 9.004 8.687 8.890 224,932 +0.13(+1.49%)
Apr 08, 2002 8.324 8.759 8.298 8.759 181,972 +0.44(+5.23%)
Apr 05, 2002 8.266 8.324 8.216 8.324 79,435 +0.14(+1.76%)
Apr 04, 2002 8.200 8.290 8.076 8.179 169,813 -0.02(-0.26%)
Apr 03, 2002 7.957 8.202 7.957 8.200 177,919 +0.30(+3.86%)
Apr 02, 2002 7.816 7.945 7.816 7.896 182,782 +0.09(+1.11%)
Apr 01, 2002 7.896 7.896 7.703 7.809 192,509 -0.07(-0.94%)
Mar 29, 2002 7.945 8.055 7.883 7.883 124,827 +0.00(+0.00%)
Mar 28, 2002 7.945 8.055 7.883 7.883 116,721 -0.09(-1.10%)
Mar 27, 2002 8.118 8.167 7.970 7.971 196,562 -0.13(-1.66%)
Mar 26, 2002 7.828 8.118 7.828 8.105 198,994 +0.28(+3.63%)
Mar 25, 2002 8.019 8.179 7.798 7.822 447,027 -0.10(-1.25%)
Mar 22, 2002 7.686 8.007 7.661 7.920 285,724 +0.23(+3.05%)
Mar 21, 2002 7.663 7.723 7.501 7.686 352,191 +0.02(+0.31%)
Mar 20, 2002 7.982 7.982 7.575 7.663 278,429 -0.29(-3.71%)
Mar 19, 2002 7.624 7.970 7.624 7.957 310,041 +0.33(+4.37%)
Mar 18, 2002 7.600 7.680 7.476 7.624 367,186 +0.04(+0.49%)
Mar 15, 2002 7.513 7.608 7.513 7.587 397,177 -0.15(-1.91%)
Mar 14, 2002 8.297 8.358 7.649 7.735 620,489 -0.67(-8.00%)
Mar 13, 2002 8.340 8.494 8.142 8.408 448,243 +0.08(+0.96%)
Mar 12, 2002 7.883 8.328 7.834 8.328 213,179 +0.41(+5.22%)
Mar 11, 2002 7.834 7.957 7.649 7.914 329,495 +0.09(+1.10%)
Mar 08, 2002 8.081 8.192 7.711 7.828 367,592 -0.22(-2.68%)
Mar 07, 2002 8.636 8.664 8.044 8.044 432,032 -0.48(-5.64%)
Mar 06, 2002 8.260 8.555 8.118 8.525 388,666 +0.30(+3.60%)
Mar 05, 2002 8.019 8.252 7.970 8.229 468,102 +0.15(+1.82%)
Mar 04, 2002 7.871 8.105 7.822 8.082 543,890 +0.37(+4.73%)
Mar 01, 2002 7.828 7.828 7.696 7.717 285,724 -0.02(-0.26%)
Feb 28, 2002 7.489 7.797 7.482 7.737 466,886 +0.26(+3.46%)
Feb 27, 2002 7.401 7.526 7.217 7.477 555,238 +0.17(+2.35%)
Feb 26, 2002 7.044 7.310 7.007 7.306 395,556 +0.38(+5.56%)
Feb 25, 2002 6.662 6.958 6.662 6.921 199,804 +0.25(+3.70%)
Feb 22, 2002 6.736 6.736 6.637 6.674 55,929 -0.06(-0.92%)
Feb 21, 2002 6.724 6.822 6.576 6.736 211,558 +0.04(+0.55%)
Feb 20, 2002 6.878 6.878 6.600 6.699 165,355 -0.19(-2.69%)
Feb 19, 2002 7.192 7.247 6.872 6.884 152,386 -0.28(-3.88%)
Feb 18, 2002 7.192 7.306 7.125 7.162 163,734 +0.00(+0.00%)
Feb 15, 2002 7.192 7.306 7.125 7.162 163,734 -0.02(-0.26%)
Feb 14, 2002 7.174 7.223 7.118 7.180 141,849 +0.01(+0.14%)
Feb 13, 2002 7.217 7.217 7.094 7.170 283,698 +0.00(+0.03%)
Feb 12, 2002 7.192 7.211 7.125 7.168 283,698 +0.17(+2.38%)
Feb 11, 2002 6.742 7.216 6.742 7.001 595,766 +0.28(+4.22%)
Feb 08, 2002 6.551 6.719 6.551 6.718 351,380 -0.02(-0.27%)
Feb 07, 2002 6.920 6.940 6.736 6.736 417,442 -0.18(-2.66%)
Feb 06, 2002 7.081 7.155 6.724 6.920 519,978 -0.16(-2.28%)
Feb 05, 2002 7.125 7.230 7.032 7.081 339,627 -0.07(-1.03%)
Feb 04, 2002 7.174 7.242 7.137 7.155 229,390 +0.00(+0.07%)
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.