Skip to main content

Meritage Corp (NY: MTH )

152.23 -3.41 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.664 8.718 8.205 8.709 336,240 -0.08(-0.89%)
Sep 27, 2002 9.055 9.126 8.785 8.787 150,209 -0.27(-2.93%)
Sep 26, 2002 8.647 9.163 8.647 9.052 144,510 +0.41(+4.69%)
Sep 25, 2002 8.573 8.758 8.180 8.647 247,702 +0.17(+2.03%)
Sep 24, 2002 8.650 8.893 8.475 8.475 1,221,213 -0.17(-2.02%)
Sep 23, 2002 8.917 9.114 8.500 8.650 201,500 -0.37(-4.09%)
Sep 20, 2002 8.723 9.033 8.694 9.018 215,951 +0.30(+3.41%)
Sep 19, 2002 9.274 9.283 8.699 8.721 388,956 -0.77(-8.15%)
Sep 18, 2002 9.598 9.659 9.458 9.495 179,721 -0.16(-1.70%)
Sep 17, 2002 9.888 9.888 9.642 9.659 112,148 -0.19(-1.97%)
Sep 16, 2002 9.694 9.885 9.686 9.853 159,571 +0.14(+1.39%)
Sep 13, 2002 9.642 9.851 9.642 9.718 182,367 -0.03(-0.30%)
Sep 12, 2002 9.890 9.890 9.716 9.748 251,569 -0.14(-1.44%)
Sep 11, 2002 9.998 9.998 9.826 9.890 209,030 +0.01(+0.15%)
Sep 10, 2002 10.24 10.27 9.703 9.875 400,557 -0.36(-3.50%)
Sep 09, 2002 9.360 10.37 9.222 10.23 429,867 +0.87(+9.34%)
Sep 06, 2002 9.212 9.421 9.089 9.360 201,093 +0.32(+3.53%)
Sep 05, 2002 8.957 9.114 8.893 9.040 269,684 +0.08(+0.93%)
Sep 04, 2002 8.352 9.075 8.345 8.957 267,242 +0.76(+9.23%)
Sep 03, 2002 8.677 8.716 8.158 8.200 274,976 -0.62(-7.07%)
Aug 30, 2002 8.758 9.003 8.758 8.824 85,891 +0.13(+1.47%)
Aug 29, 2002 8.537 8.770 8.500 8.696 136,979 +0.05(+0.57%)
Aug 28, 2002 9.138 9.138 8.451 8.647 280,471 -0.49(-5.38%)
Aug 27, 2002 9.495 9.495 9.138 9.138 143,492 -0.29(-3.13%)
Aug 26, 2002 9.163 9.433 8.954 9.433 226,942 +0.33(+3.64%)
Aug 23, 2002 9.158 9.446 9.092 9.102 249,534 -0.11(-1.15%)
Aug 22, 2002 8.512 9.224 8.443 9.207 188,677 +0.70(+8.26%)
Aug 21, 2002 8.475 8.534 8.352 8.505 190,712 +0.11(+1.35%)
Aug 20, 2002 8.438 8.573 8.352 8.392 285,153 -0.02(-0.26%)
Aug 16, 2002 8.404 8.831 8.242 8.414 262,357 -0.04(-0.44%)
Aug 15, 2002 7.984 8.537 7.979 8.451 173,208 +0.53(+6.67%)
Aug 14, 2002 7.814 7.952 7.814 7.922 270,905 +0.11(+1.38%)
Aug 13, 2002 7.836 7.999 7.763 7.814 135,147 -0.05(-0.66%)
Aug 12, 2002 7.922 7.959 7.787 7.866 120,085 +0.43(+5.78%)
Aug 07, 2002 7.677 7.746 7.271 7.436 397,301 -0.12(-1.59%)
Aug 06, 2002 7.394 7.640 7.387 7.556 346,824 +0.52(+7.36%)
Aug 05, 2002 7.087 7.274 6.775 7.038 424,778 -0.05(-0.73%)
Aug 02, 2002 7.861 7.861 6.878 7.090 610,606 -0.86(-10.82%)
Aug 01, 2002 8.053 8.053 7.800 7.949 368,195 -0.10(-1.28%)
Jul 31, 2002 8.230 8.279 8.043 8.053 350,488 -0.18(-2.15%)
Jul 30, 2002 7.984 8.475 7.738 8.230 536,112 +0.21(+2.63%)
Jul 29, 2002 7.296 8.168 7.296 8.018 618,340 +0.77(+10.64%)
Jul 26, 2002 7.050 7.308 7.001 7.247 556,669 +0.25(+3.51%)
Jul 25, 2002 7.370 7.738 6.977 7.001 590,252 -0.20(-2.83%)
Jul 24, 2002 6.608 7.222 6.537 7.205 715,630 +0.44(+6.50%)
Jul 23, 2002 6.805 7.075 6.729 6.765 355,373 -0.04(-0.58%)
Jul 22, 2002 7.198 7.296 6.480 6.805 627,499 -0.44(-6.10%)
Jul 19, 2002 7.001 7.564 7.001 7.247 765,904 -0.79(-9.79%)
Jul 17, 2002 8.475 8.659 7.790 8.033 591,067 -1.43(-15.13%)
Jul 12, 2002 9.851 9.875 9.261 9.465 333,187 -0.36(-3.68%)
Jul 11, 2002 10.10 10.10 9.581 9.826 595,544 -0.28(-2.75%)
Jul 10, 2002 10.43 10.43 9.927 10.10 616,509 -0.29(-2.77%)
Jul 09, 2002 10.71 10.71 10.39 10.39 210,252 -0.32(-2.98%)
Jul 08, 2002 11.21 11.36 10.58 10.71 292,073 -0.50(-4.49%)
Jul 05, 2002 11.02 11.35 11.01 11.21 98,511 +0.26(+2.33%)
Jul 04, 2002 10.74 10.98 10.27 10.96 386,106 +0.00(+0.00%)
Jul 03, 2002 10.74 10.98 10.27 10.96 386,106 +0.22(+2.04%)
Jul 02, 2002 11.25 11.25 10.24 10.74 463,653 -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.