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

Meritage Corp (NY: MTH )

162.74 -4.14 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2002 8.664 8.718 8.204 8.708 336,268 -0.08(-0.89%)
Sep 27, 2002 9.054 9.125 8.784 8.786 150,221 -0.27(-2.93%)
Sep 26, 2002 8.646 9.162 8.646 9.052 144,522 +0.41(+4.69%)
Sep 25, 2002 8.573 8.757 8.180 8.646 247,723 +0.17(+2.03%)
Sep 24, 2002 8.649 8.892 8.474 8.474 1,221,314 -0.17(-2.02%)
Sep 23, 2002 8.917 9.113 8.499 8.649 201,516 -0.37(-4.09%)
Sep 20, 2002 8.723 9.032 8.693 9.017 215,969 +0.30(+3.41%)
Sep 19, 2002 9.273 9.283 8.698 8.720 388,988 -0.77(-8.15%)
Sep 18, 2002 9.597 9.658 9.457 9.494 179,736 -0.16(-1.70%)
Sep 17, 2002 9.887 9.887 9.641 9.658 112,157 -0.19(-1.97%)
Sep 16, 2002 9.693 9.884 9.685 9.852 159,585 +0.14(+1.39%)
Sep 13, 2002 9.641 9.850 9.641 9.717 182,383 -0.03(-0.30%)
Sep 12, 2002 9.889 9.889 9.715 9.747 251,590 -0.14(-1.44%)
Sep 11, 2002 9.997 9.997 9.825 9.889 209,048 +0.01(+0.15%)
Sep 10, 2002 10.24 10.27 9.703 9.875 400,591 -0.36(-3.50%)
Sep 09, 2002 9.359 10.37 9.221 10.23 429,902 +0.87(+9.34%)
Sep 06, 2002 9.211 9.420 9.089 9.359 201,109 +0.32(+3.53%)
Sep 05, 2002 8.956 9.113 8.892 9.039 269,707 +0.08(+0.93%)
Sep 04, 2002 8.352 9.074 8.344 8.956 267,264 +0.76(+9.23%)
Sep 03, 2002 8.676 8.715 8.158 8.199 274,999 -0.62(-7.07%)
Aug 30, 2002 8.757 9.003 8.757 8.823 85,899 +0.13(+1.47%)
Aug 29, 2002 8.536 8.769 8.499 8.696 136,990 +0.05(+0.57%)
Aug 28, 2002 9.138 9.138 8.450 8.646 280,495 -0.49(-5.38%)
Aug 27, 2002 9.494 9.494 9.138 9.138 143,504 -0.29(-3.13%)
Aug 26, 2002 9.162 9.432 8.953 9.432 226,961 +0.33(+3.64%)
Aug 23, 2002 9.157 9.445 9.091 9.101 249,555 -0.11(-1.15%)
Aug 22, 2002 8.511 9.224 8.443 9.206 188,693 +0.70(+8.26%)
Aug 21, 2002 8.474 8.533 8.352 8.504 190,728 +0.11(+1.35%)
Aug 20, 2002 8.438 8.573 8.352 8.391 285,177 -0.02(-0.26%)
Aug 16, 2002 8.403 8.831 8.241 8.413 262,379 -0.04(-0.44%)
Aug 15, 2002 7.983 8.536 7.978 8.450 173,223 +0.53(+6.67%)
Aug 14, 2002 7.814 7.951 7.814 7.922 270,928 +0.11(+1.38%)
Aug 13, 2002 7.836 7.998 7.762 7.814 135,158 -0.05(-0.66%)
Aug 12, 2002 7.922 7.959 7.787 7.865 120,095 +0.43(+5.78%)
Aug 07, 2002 7.676 7.745 7.271 7.435 397,334 -0.12(-1.59%)
Aug 06, 2002 7.394 7.639 7.386 7.556 346,853 +0.52(+7.36%)
Aug 05, 2002 7.087 7.273 6.775 7.037 424,814 -0.05(-0.73%)
Aug 02, 2002 7.860 7.860 6.878 7.089 610,657 -0.86(-10.82%)
Aug 01, 2002 8.052 8.052 7.799 7.949 368,226 -0.10(-1.28%)
Jul 31, 2002 8.229 8.278 8.042 8.052 350,517 -0.18(-2.15%)
Jul 30, 2002 7.983 8.474 7.738 8.229 536,157 +0.21(+2.63%)
Jul 29, 2002 7.295 8.167 7.295 8.018 618,392 +0.77(+10.64%)
Jul 26, 2002 7.050 7.308 7.001 7.246 556,716 +0.25(+3.51%)
Jul 25, 2002 7.369 7.738 6.976 7.001 590,302 -0.20(-2.83%)
Jul 24, 2002 6.608 7.222 6.536 7.205 715,690 +0.44(+6.50%)
Jul 23, 2002 6.804 7.074 6.728 6.765 355,402 -0.04(-0.58%)
Jul 22, 2002 7.197 7.295 6.480 6.804 627,552 -0.44(-6.10%)
Jul 19, 2002 7.001 7.563 7.001 7.246 765,968 -0.79(-9.79%)
Jul 17, 2002 8.474 8.659 7.789 8.032 591,116 -1.43(-15.13%)
Jul 12, 2002 9.850 9.875 9.261 9.464 333,215 -0.36(-3.68%)
Jul 11, 2002 10.10 10.10 9.580 9.825 595,594 -0.28(-2.75%)
Jul 10, 2002 10.43 10.43 9.926 10.10 616,560 -0.29(-2.77%)
Jul 09, 2002 10.71 10.71 10.39 10.39 210,269 -0.32(-2.98%)
Jul 08, 2002 11.21 11.36 10.57 10.71 292,097 -0.50(-4.49%)
Jul 05, 2002 11.02 11.35 11.00 11.21 98,519 +0.26(+2.33%)
Jul 04, 2002 10.74 10.98 10.27 10.96 386,139 +0.00(+0.00%)
Jul 03, 2002 10.74 10.98 10.27 10.96 386,139 +0.22(+2.04%)
Jul 02, 2002 11.25 11.25 10.24 10.74 463,692 -0.51(-4.54%)
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.