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

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
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 (%)
May 30, 2003 11.34 11.84 11.30 11.64 417,239 +0.29(+2.56%)
May 29, 2003 11.66 11.76 11.31 11.35 654,735 +0.14(+1.28%)
May 28, 2003 11.09 11.29 11.08 11.21 475,194 +0.20(+1.77%)
May 27, 2003 10.61 11.10 10.61 11.01 704,990 +0.48(+4.52%)
May 23, 2003 9.968 10.59 9.968 10.54 514,710 +0.57(+5.69%)
May 22, 2003 9.771 10.04 9.685 9.968 323,821 +0.25(+2.54%)
May 21, 2003 9.786 9.786 9.574 9.722 85,514 -0.06(-0.66%)
May 20, 2003 9.697 9.857 9.687 9.786 81,461 +0.09(+0.89%)
May 19, 2003 9.778 9.796 9.524 9.699 87,946 -0.14(-1.43%)
May 16, 2003 9.931 9.978 9.660 9.840 176,500 -0.25(-2.47%)
May 15, 2003 10.09 10.18 10.07 10.09 88,757 +0.02(+0.22%)
May 14, 2003 10.30 10.30 10.07 10.07 103,144 -0.24(-2.30%)
May 13, 2003 10.22 10.36 10.15 10.30 200,210 +0.09(+0.87%)
May 12, 2003 10.12 10.24 10.03 10.22 286,738 +0.22(+2.22%)
May 09, 2003 9.771 10.02 9.764 9.993 227,971 +0.25(+2.53%)
May 08, 2003 9.487 10.01 9.475 9.746 305,989 +0.21(+2.20%)
May 07, 2003 9.453 9.537 9.302 9.537 161,910 +0.09(+0.91%)
May 06, 2003 9.388 9.477 9.364 9.450 94,431 +0.01(+0.13%)
May 05, 2003 9.406 9.512 9.327 9.438 176,703 +0.06(+0.66%)
May 02, 2003 9.376 9.438 9.351 9.376 243,575 +0.00(+0.00%)
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.