Indicators

Meritage Corp (NY: MTH )

167.63 -2.46 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	6.971	7.124	6.840	7.044	295,126	+0.10(+1.50%)
Jan 30, 2002	6.817	6.946	6.670	6.940	439,636	+0.12(+1.80%)
Jan 29, 2002	6.731	6.835	6.719	6.817	181,146	+0.09(+1.31%)
Jan 28, 2002	6.633	6.729	6.547	6.729	168,527	+0.28(+4.34%)
Jan 25, 2002	6.312	6.592	6.312	6.449	256,861	+0.14(+2.16%)
Jan 24, 2002	6.151	6.332	6.151	6.312	176,668	+0.17(+2.78%)
Jan 23, 2002	6.277	6.289	6.118	6.141	291,055	-0.16(-2.55%)
Jan 22, 2002	6.418	6.498	6.301	6.302	1,424,748	-0.05(-0.85%)
Jan 21, 2002	6.301	6.370	6.301	6.356	48,848	+0.00(+0.00%)
Jan 18, 2002	6.301	6.370	6.301	6.356	48,848	+0.06(+0.98%)
Jan 17, 2002	6.191	6.310	6.191	6.295	134,333	+0.00(+0.00%)
Jan 16, 2002	6.436	6.436	6.277	6.295	182,367	-0.19(-2.95%)
Jan 15, 2002	6.498	6.657	6.461	6.487	210,048	+0.08(+1.30%)
Jan 14, 2002	6.234	6.423	6.208	6.403	536,519	+0.16(+2.56%)
Jan 11, 2002	6.262	6.326	6.172	6.243	448,592	-0.02(-0.29%)
Jan 10, 2002	6.080	6.270	6.006	6.262	407,885	-0.04(-0.62%)

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.