Indicators

Meritage Corp (NY: MTH )

176.35 +0.97 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	7.489	7.798	7.483	7.737	466,847	+0.26(+3.46%)
Feb 27, 2002	7.402	7.526	7.218	7.478	555,192	+0.17(+2.35%)
Feb 26, 2002	7.045	7.310	7.008	7.307	395,523	+0.38(+5.56%)
Feb 25, 2002	6.663	6.959	6.663	6.922	199,788	+0.25(+3.70%)
Feb 22, 2002	6.737	6.737	6.638	6.675	55,924	-0.06(-0.92%)
Feb 21, 2002	6.724	6.823	6.576	6.737	211,540	+0.04(+0.55%)
Feb 20, 2002	6.878	6.878	6.601	6.700	165,341	-0.19(-2.69%)
Feb 19, 2002	7.193	7.247	6.872	6.885	152,373	-0.28(-3.88%)
Feb 18, 2002	7.193	7.307	7.125	7.162	163,720	+0.00(+0.00%)
Feb 15, 2002	7.193	7.307	7.125	7.162	163,720	-0.02(-0.26%)
Feb 14, 2002	7.175	7.224	7.119	7.181	141,837	+0.01(+0.14%)
Feb 13, 2002	7.218	7.218	7.094	7.171	283,674	+0.00(+0.03%)
Feb 12, 2002	7.193	7.212	7.125	7.168	283,674	+0.17(+2.38%)
Feb 11, 2002	6.743	7.217	6.743	7.002	595,717	+0.28(+4.22%)
Feb 08, 2002	6.552	6.719	6.552	6.718	351,351	-0.02(-0.27%)
Feb 07, 2002	6.920	6.940	6.737	6.737	417,407	-0.18(-2.66%)
Feb 06, 2002	7.082	7.156	6.724	6.920	519,935	-0.16(-2.28%)
Feb 05, 2002	7.125	7.230	7.033	7.082	339,599	-0.07(-1.03%)
Feb 04, 2002	7.175	7.242	7.138	7.156	229,371	+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.