Indicators

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	6.970	7.123	6.840	7.044	295,151	+0.10(+1.50%)
Jan 30, 2002	6.816	6.945	6.669	6.939	439,673	+0.12(+1.80%)
Jan 29, 2002	6.730	6.835	6.718	6.816	181,161	+0.09(+1.31%)
Jan 28, 2002	6.632	6.728	6.546	6.728	168,541	+0.28(+4.34%)
Jan 25, 2002	6.312	6.592	6.312	6.448	256,883	+0.14(+2.16%)
Jan 24, 2002	6.151	6.331	6.151	6.312	176,683	+0.17(+2.78%)
Jan 23, 2002	6.276	6.288	6.118	6.141	291,080	-0.16(-2.55%)
Jan 22, 2002	6.417	6.497	6.301	6.302	1,424,867	-0.05(-0.85%)
Jan 21, 2002	6.301	6.369	6.301	6.356	48,852	+0.00(+0.00%)
Jan 18, 2002	6.301	6.369	6.301	6.356	48,852	+0.06(+0.98%)
Jan 17, 2002	6.190	6.309	6.190	6.294	134,344	+0.00(+0.00%)
Jan 16, 2002	6.436	6.436	6.276	6.294	182,383	-0.19(-2.95%)
Jan 15, 2002	6.497	6.657	6.460	6.486	210,066	+0.08(+1.30%)
Jan 14, 2002	6.233	6.422	6.207	6.403	536,564	+0.16(+2.56%)
Jan 11, 2002	6.261	6.325	6.172	6.243	448,629	-0.02(-0.29%)
Jan 10, 2002	6.080	6.270	6.006	6.261	407,919	-0.04(-0.62%)

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.