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 (%)
Oct 31, 2002 9.839 10.06 9.821 9.826 182,571 -0.01(-0.12%)
Oct 30, 2002 10.04 10.11 9.765 9.839 414,194 -0.19(-1.86%)
Oct 29, 2002 9.802 10.03 9.745 10.03 265,613 +0.20(+2.03%)
Oct 28, 2002 10.07 10.12 9.728 9.826 403,000 +0.06(+0.58%)
Oct 25, 2002 9.168 9.802 9.087 9.770 306,320 +0.54(+5.86%)
Oct 24, 2002 9.640 9.659 9.168 9.229 202,314 -0.15(-1.62%)
Oct 23, 2002 8.991 9.453 8.942 9.382 308,763 +0.34(+3.78%)
Oct 22, 2002 9.524 9.527 9.011 9.040 171,987 -0.58(-6.05%)
Oct 21, 2002 9.089 9.674 8.942 9.622 221,039 +0.53(+5.86%)
Oct 18, 2002 9.170 9.170 8.856 9.089 148,173 -0.10(-1.07%)
Oct 17, 2002 8.537 9.188 8.537 9.188 292,480 +1.02(+12.48%)
Oct 16, 2002 8.537 8.684 8.151 8.168 209,030 -0.61(-6.91%)
Oct 15, 2002 8.254 8.844 8.168 8.775 196,208 +0.77(+9.60%)
Oct 14, 2002 7.922 8.168 7.812 8.006 117,236 +0.02(+0.28%)
Oct 11, 2002 7.714 8.230 7.714 7.984 209,641 +0.42(+5.52%)
Oct 10, 2002 7.407 7.689 7.099 7.566 1,811,466 +0.14(+1.82%)
Oct 09, 2002 7.949 8.077 7.419 7.431 321,789 -0.58(-7.24%)
Oct 08, 2002 7.787 8.156 7.615 8.011 288,409 +0.22(+2.87%)
Oct 07, 2002 8.168 8.242 7.765 7.787 413,380 -0.39(-4.80%)
Oct 04, 2002 8.721 8.721 7.986 8.180 201,907 -0.48(-5.56%)
Oct 03, 2002 9.126 9.138 8.625 8.662 279,861 -0.46(-5.06%)
Oct 02, 2002 8.905 9.237 8.721 9.124 167,916 +0.16(+1.75%)
Oct 01, 2002 8.709 9.065 8.431 8.966 220,021 +0.26(+2.96%)
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%)
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.