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

Meritage Corp (NY: MTH )

183.03 -5.10 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 30, 2002 8.796 9.043 8.796 8.863 85,514 +0.13(+1.47%)
Aug 29, 2002 8.574 8.809 8.537 8.735 136,377 +0.05(+0.57%)
Aug 28, 2002 9.179 9.179 8.488 8.685 279,240 -0.49(-5.38%)
Aug 27, 2002 9.537 9.537 9.179 9.179 142,862 -0.30(-3.13%)
Aug 26, 2002 9.203 9.475 8.994 9.475 225,945 +0.33(+3.64%)
Aug 23, 2002 9.198 9.487 9.132 9.142 248,438 -0.11(-1.15%)
Aug 22, 2002 8.550 9.265 8.480 9.248 187,848 +0.71(+8.26%)
Aug 21, 2002 8.513 8.572 8.389 8.542 189,875 +0.11(+1.35%)
Aug 20, 2002 8.476 8.611 8.389 8.429 283,901 -0.02(-0.26%)
Aug 16, 2002 8.441 8.870 8.278 8.451 261,205 -0.04(-0.44%)
Aug 15, 2002 8.019 8.574 8.014 8.488 172,448 +0.53(+6.67%)
Aug 14, 2002 7.849 7.987 7.849 7.957 269,716 +0.11(+1.38%)
Aug 13, 2002 7.871 8.034 7.797 7.849 134,554 -0.05(-0.66%)
Aug 12, 2002 7.957 7.994 7.822 7.901 119,558 +0.43(+5.78%)
Aug 07, 2002 7.711 7.780 7.304 7.469 395,556 -0.12(-1.59%)
Aug 06, 2002 7.427 7.674 7.420 7.590 345,301 +0.52(+7.36%)
Aug 05, 2002 7.118 7.306 6.805 7.069 422,913 -0.05(-0.73%)
Aug 02, 2002 7.896 7.896 6.909 7.121 607,925 -0.86(-10.82%)
Aug 01, 2002 8.088 8.088 7.834 7.985 366,578 -0.10(-1.28%)
Jul 31, 2002 8.266 8.315 8.078 8.088 348,949 -0.18(-2.15%)
Jul 30, 2002 8.019 8.513 7.772 8.266 533,758 +0.21(+2.63%)
Jul 29, 2002 7.328 8.204 7.328 8.054 615,625 +0.77(+10.64%)
Jul 26, 2002 7.081 7.341 7.032 7.279 554,225 +0.25(+3.51%)
Jul 25, 2002 7.402 7.772 7.007 7.032 587,661 -0.20(-2.83%)
Jul 24, 2002 6.637 7.254 6.566 7.237 712,488 +0.44(+6.50%)
Jul 23, 2002 6.835 7.106 6.758 6.795 353,812 -0.04(-0.58%)
Jul 22, 2002 7.230 7.328 6.509 6.835 624,744 -0.44(-6.10%)
Jul 19, 2002 7.032 7.597 7.032 7.279 762,540 -0.79(-9.79%)
Jul 17, 2002 8.513 8.698 7.824 8.068 588,471 -1.44(-15.13%)
Jul 12, 2002 9.894 9.919 9.302 9.507 331,724 -0.36(-3.68%)
Jul 11, 2002 10.15 10.15 9.623 9.870 592,929 -0.28(-2.75%)
Jul 10, 2002 10.47 10.47 9.971 10.15 613,801 -0.29(-2.77%)
Jul 09, 2002 10.76 10.76 10.44 10.44 209,328 -0.32(-2.98%)
Jul 08, 2002 11.26 11.41 10.62 10.76 290,790 -0.51(-4.49%)
Jul 05, 2002 11.07 11.40 11.05 11.26 98,078 +0.26(+2.33%)
Jul 04, 2002 10.79 11.02 10.31 11.01 384,411 +0.00(+0.00%)
Jul 03, 2002 10.79 11.02 10.31 11.01 384,411 +0.22(+2.04%)
Jul 02, 2002 11.30 11.30 10.29 10.79 461,617 -0.51(-4.54%)
Jul 01, 2002 11.26 11.34 11.02 11.30 271,945 +0.04(+0.33%)
Jun 28, 2002 10.73 11.26 10.71 11.26 357,054 +0.53(+4.94%)
Jun 27, 2002 11.23 11.42 10.61 10.73 351,786 -0.28(-2.58%)
Jun 26, 2002 10.67 11.03 10.49 11.02 326,253 +0.22(+2.06%)
Jun 25, 2002 10.92 11.09 10.73 10.79 390,288 +0.04(+0.34%)
Jun 21, 2002 10.61 10.86 10.58 10.76 1,536,227 +0.27(+2.59%)
Jun 20, 2002 10.29 10.49 10.22 10.49 398,191 +0.26(+2.56%)
Jun 19, 2002 10.56 10.67 9.993 10.22 464,454 -0.27(-2.61%)
Jun 18, 2002 10.49 10.76 10.36 10.50 383,195 +0.36(+3.53%)
Jun 17, 2002 9.391 10.24 9.351 10.14 241,954 +0.63(+6.59%)
Jun 14, 2002 8.932 9.630 8.762 9.514 269,108 -0.10(-1.00%)
Jun 12, 2002 9.623 9.682 9.504 9.611 134,554 -0.03(-0.31%)
Jun 11, 2002 9.981 9.981 9.633 9.640 237,698 -0.33(-3.29%)
Jun 10, 2002 10.39 10.53 9.968 9.968 126,448 -0.44(-4.27%)
Jun 07, 2002 10.04 10.41 9.771 10.41 308,623 +0.31(+3.05%)
Jun 06, 2002 10.10 10.29 10.04 10.10 183,796 +0.06(+0.64%)
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.