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 (%)
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.