Skip to main content

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.217 8.328 8.085 8.266 176,465 -0.03(-0.38%)
Dec 30, 2002 8.426 8.426 8.193 8.298 148,173 -0.15(-1.75%)
Dec 27, 2002 8.426 8.549 8.377 8.446 109,502 -0.01(-0.12%)
Dec 26, 2002 8.205 8.475 8.205 8.456 208,420 +0.23(+2.75%)
Dec 24, 2002 8.266 8.352 8.230 8.230 25,034 -0.03(-0.33%)
Dec 23, 2002 8.352 8.382 8.148 8.257 78,564 -0.10(-1.15%)
Dec 20, 2002 8.306 8.428 8.033 8.352 145,527 +0.05(+0.56%)
Dec 19, 2002 8.205 8.401 8.107 8.306 113,979 +0.10(+1.23%)
Dec 18, 2002 8.242 8.291 8.082 8.205 114,794 -0.03(-0.36%)
Dec 17, 2002 8.426 8.448 8.198 8.234 231,826 +0.05(+0.66%)
Dec 16, 2002 8.107 8.352 8.008 8.180 256,454 +0.44(+5.71%)
Dec 13, 2002 7.900 8.107 7.701 7.738 267,852 -0.16(-2.02%)
Dec 12, 2002 7.701 8.126 7.665 7.898 202,314 +0.17(+2.26%)
Dec 11, 2002 7.701 7.824 7.571 7.723 109,705 +0.02(+0.29%)
Dec 10, 2002 7.677 7.812 7.569 7.701 206,588 +0.05(+0.64%)
Dec 09, 2002 7.517 7.770 7.517 7.652 273,144 +0.14(+1.80%)
Dec 06, 2002 7.370 7.556 7.267 7.517 216,154 +0.02(+0.33%)
Dec 05, 2002 7.493 7.566 7.235 7.493 210,455 +0.00(+0.00%)
Dec 04, 2002 7.652 7.652 7.407 7.493 360,054 -0.16(-2.09%)
Dec 03, 2002 7.959 7.959 7.628 7.652 301,232 -0.31(-3.86%)
Dec 02, 2002 8.207 8.254 7.959 7.959 125,377 -0.17(-2.11%)
Nov 29, 2002 8.328 8.352 8.119 8.131 44,777 -0.22(-2.65%)
Nov 27, 2002 8.033 8.414 8.033 8.352 154,686 +0.33(+4.10%)
Nov 26, 2002 8.352 8.377 7.984 8.023 185,827 -0.33(-3.94%)
Nov 25, 2002 7.873 8.401 7.873 8.352 207,606 +0.44(+5.59%)
Nov 22, 2002 7.814 8.008 7.714 7.910 219,004 +0.09(+1.16%)
Nov 21, 2002 7.652 7.984 7.652 7.819 193,155 +0.27(+3.55%)
Nov 20, 2002 7.972 8.058 7.493 7.552 738,833 -0.42(-5.27%)
Nov 19, 2002 8.131 8.156 7.972 7.972 188,066 -0.16(-1.93%)
Nov 18, 2002 8.288 8.333 8.087 8.129 236,711 -0.10(-1.22%)
Nov 15, 2002 8.217 8.303 8.168 8.230 222,260 -0.02(-0.30%)
Nov 14, 2002 8.082 8.318 8.058 8.254 285,967 +0.29(+3.70%)
Nov 13, 2002 7.886 8.087 7.824 7.959 185,827 +0.07(+0.93%)
Nov 12, 2002 7.935 8.058 7.755 7.886 467,521 +0.06(+0.75%)
Nov 11, 2002 8.102 8.131 7.726 7.827 526,546 -0.21(-2.66%)
Nov 08, 2002 8.839 8.839 7.925 8.040 714,613 -0.80(-9.01%)
Nov 07, 2002 10.07 10.07 8.822 8.836 567,253 -1.23(-12.23%)
Nov 06, 2002 9.961 10.13 9.654 10.07 342,346 +0.15(+1.56%)
Nov 05, 2002 10.22 10.22 9.804 9.912 166,288 -0.28(-2.75%)
Nov 04, 2002 10.02 10.37 9.900 10.19 205,977 +0.27(+2.70%)
Nov 01, 2002 9.797 9.986 9.689 9.925 227,756 +0.10(+1.00%)
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%)
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.