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 (%)
Feb 28, 2003 7.713 7.762 7.664 7.762 158,160 +0.02(+0.32%)
Feb 27, 2003 7.873 7.959 7.615 7.738 244,466 -0.14(-1.72%)
Feb 26, 2003 8.008 8.057 7.873 7.873 96,890 -0.16(-1.99%)
Feb 25, 2003 7.922 8.131 7.873 8.032 94,041 +0.10(+1.21%)
Feb 24, 2003 7.927 7.959 7.910 7.937 86,713 -0.01(-0.19%)
Feb 21, 2003 7.836 7.995 7.789 7.951 96,280 +0.15(+1.95%)
Feb 20, 2003 7.824 7.907 7.774 7.799 96,687 -0.02(-0.31%)
Feb 19, 2003 7.900 8.032 7.801 7.824 87,120 -0.14(-1.73%)
Feb 18, 2003 7.713 8.008 7.605 7.961 89,766 +0.30(+3.98%)
Feb 14, 2003 7.588 7.738 7.578 7.657 69,411 +0.09(+1.23%)
Feb 13, 2003 7.548 7.563 7.492 7.563 82,235 -0.05(-0.61%)
Feb 12, 2003 7.762 7.762 7.590 7.610 69,004 -0.13(-1.65%)
Feb 11, 2003 8.057 8.057 7.644 7.738 154,089 -0.28(-3.43%)
Feb 10, 2003 7.762 8.013 7.681 8.013 150,832 +0.28(+3.56%)
Feb 07, 2003 8.106 8.118 7.679 7.738 89,359 -0.34(-4.20%)
Feb 06, 2003 8.290 8.352 7.959 8.077 155,106 -0.15(-1.85%)
Feb 05, 2003 8.008 8.229 7.983 8.229 137,194 +0.27(+3.40%)
Feb 04, 2003 7.959 8.030 7.858 7.959 129,662 -0.03(-0.34%)
Feb 03, 2003 8.074 8.104 7.860 7.986 231,439 -0.09(-1.16%)
Jan 31, 2003 7.983 8.079 7.718 8.079 186,657 +0.07(+0.89%)
Jan 30, 2003 8.069 8.086 7.912 8.008 135,565 -0.09(-1.06%)
Jan 29, 2003 7.897 8.094 7.811 8.094 119,688 +0.20(+2.49%)
Jan 28, 2003 7.873 8.025 7.676 7.897 213,730 +0.07(+0.85%)
Jan 27, 2003 8.158 8.327 7.688 7.831 397,130 -0.33(-4.00%)
Jan 24, 2003 8.511 8.511 7.934 8.158 364,155 -0.40(-4.71%)
Jan 23, 2003 8.818 8.855 8.474 8.560 160,195 -0.21(-2.38%)
Jan 22, 2003 8.364 8.769 8.303 8.769 136,380 +0.34(+4.08%)
Jan 21, 2003 8.696 8.700 8.389 8.425 120,910 -0.17(-1.94%)
Jan 17, 2003 8.794 8.794 8.529 8.592 77,553 -0.23(-2.56%)
Jan 16, 2003 8.838 8.892 8.671 8.818 188,286 -0.00(-0.06%)
Jan 15, 2003 8.597 8.867 8.364 8.823 247,926 +0.28(+3.25%)
Jan 14, 2003 8.917 8.917 8.536 8.546 109,918 -0.37(-4.16%)
Jan 13, 2003 9.039 9.089 8.769 8.917 135,565 -0.12(-1.36%)
Jan 10, 2003 8.990 9.089 8.892 9.039 127,220 +0.02(+0.27%)
Jan 09, 2003 9.027 9.297 9.015 9.015 168,948 +0.05(+0.55%)
Jan 08, 2003 8.637 9.086 8.610 8.966 211,898 +0.33(+3.84%)
Jan 07, 2003 8.474 8.696 8.401 8.634 164,673 +0.04(+0.46%)
Jan 06, 2003 8.600 8.632 8.450 8.595 97,705 -0.00(-0.03%)
Jan 03, 2003 8.683 8.804 8.487 8.597 126,202 -0.08(-0.96%)
Jan 02, 2003 8.290 8.818 8.221 8.681 231,642 +0.42(+5.02%)
Dec 31, 2002 8.217 8.327 8.084 8.266 176,480 -0.03(-0.38%)
Dec 30, 2002 8.425 8.425 8.192 8.298 148,186 -0.15(-1.75%)
Dec 27, 2002 8.425 8.548 8.376 8.445 109,511 -0.01(-0.12%)
Dec 26, 2002 8.204 8.474 8.204 8.455 208,437 +0.23(+2.75%)
Dec 24, 2002 8.266 8.352 8.229 8.229 25,036 -0.03(-0.33%)
Dec 23, 2002 8.352 8.381 8.148 8.256 78,571 -0.10(-1.15%)
Dec 20, 2002 8.305 8.428 8.032 8.352 145,540 +0.05(+0.56%)
Dec 19, 2002 8.204 8.401 8.106 8.305 113,989 +0.10(+1.23%)
Dec 18, 2002 8.241 8.290 8.081 8.204 114,803 -0.03(-0.36%)
Dec 17, 2002 8.425 8.447 8.197 8.234 231,846 +0.05(+0.66%)
Dec 16, 2002 8.106 8.352 8.008 8.180 256,476 +0.44(+5.71%)
Dec 13, 2002 7.900 8.106 7.701 7.738 267,875 -0.16(-2.02%)
Dec 12, 2002 7.701 8.126 7.664 7.897 202,331 +0.17(+2.26%)
Dec 11, 2002 7.701 7.824 7.571 7.723 109,714 +0.02(+0.29%)
Dec 10, 2002 7.676 7.811 7.568 7.701 206,605 +0.05(+0.64%)
Dec 09, 2002 7.516 7.769 7.516 7.652 273,167 +0.14(+1.80%)
Dec 06, 2002 7.369 7.556 7.266 7.516 216,172 +0.02(+0.33%)
Dec 05, 2002 7.492 7.566 7.234 7.492 210,473 +0.00(+0.00%)
Dec 04, 2002 7.652 7.652 7.406 7.492 360,084 -0.16(-2.09%)
Dec 03, 2002 7.959 7.959 7.627 7.652 301,257 -0.31(-3.86%)
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.