Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

183.00 -0.03 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.748 7.798 7.699 7.798 157,439 +0.02(+0.32%)
Feb 27, 2003 7.909 7.995 7.650 7.773 243,352 -0.14(-1.72%)
Feb 26, 2003 8.044 8.094 7.909 7.909 96,449 -0.16(-1.99%)
Feb 25, 2003 7.958 8.168 7.909 8.069 93,612 +0.10(+1.21%)
Feb 24, 2003 7.963 7.995 7.946 7.973 86,318 -0.01(-0.19%)
Feb 21, 2003 7.872 8.032 7.825 7.988 95,841 +0.15(+1.95%)
Feb 20, 2003 7.859 7.943 7.810 7.835 96,246 -0.02(-0.31%)
Feb 19, 2003 7.936 8.069 7.837 7.859 86,723 -0.14(-1.73%)
Feb 18, 2003 7.748 8.044 7.640 7.998 89,357 +0.31(+3.98%)
Feb 14, 2003 7.622 7.773 7.613 7.692 69,095 +0.09(+1.23%)
Feb 13, 2003 7.583 7.598 7.526 7.598 81,860 -0.05(-0.61%)
Feb 12, 2003 7.798 7.798 7.625 7.645 68,689 -0.13(-1.65%)
Feb 11, 2003 8.094 8.094 7.679 7.773 153,387 -0.28(-3.43%)
Feb 10, 2003 7.798 8.049 7.716 8.049 150,145 +0.28(+3.56%)
Feb 07, 2003 8.143 8.155 7.714 7.773 88,952 -0.34(-4.20%)
Feb 06, 2003 8.328 8.390 7.995 8.114 154,400 -0.15(-1.85%)
Feb 05, 2003 8.044 8.267 8.020 8.267 136,569 +0.27(+3.40%)
Feb 04, 2003 7.995 8.067 7.894 7.995 129,072 -0.03(-0.34%)
Feb 03, 2003 8.111 8.141 7.896 8.022 230,384 -0.09(-1.16%)
Jan 31, 2003 8.020 8.116 7.753 8.116 185,807 +0.07(+0.89%)
Jan 30, 2003 8.106 8.123 7.948 8.044 134,948 -0.09(-1.06%)
Jan 29, 2003 7.933 8.131 7.847 8.131 119,143 +0.20(+2.49%)
Jan 28, 2003 7.909 8.062 7.711 7.933 212,756 +0.07(+0.85%)
Jan 27, 2003 8.195 8.365 7.724 7.867 395,321 -0.33(-4.00%)
Jan 24, 2003 8.550 8.550 7.970 8.195 362,495 -0.40(-4.71%)
Jan 23, 2003 8.859 8.896 8.513 8.600 159,465 -0.21(-2.38%)
Jan 22, 2003 8.402 8.809 8.341 8.809 135,758 +0.35(+4.08%)
Jan 21, 2003 8.735 8.740 8.427 8.464 120,359 -0.17(-1.94%)
Jan 17, 2003 8.834 8.834 8.568 8.632 77,200 -0.23(-2.56%)
Jan 16, 2003 8.878 8.933 8.711 8.859 187,428 -0.00(-0.06%)
Jan 15, 2003 8.637 8.908 8.402 8.864 246,797 +0.28(+3.25%)
Jan 14, 2003 8.957 8.957 8.575 8.585 109,417 -0.37(-4.16%)
Jan 13, 2003 9.081 9.130 8.809 8.957 134,948 -0.12(-1.36%)
Jan 10, 2003 9.031 9.130 8.933 9.081 126,640 +0.02(+0.27%)
Jan 09, 2003 9.068 9.340 9.056 9.056 168,178 +0.05(+0.55%)
Jan 08, 2003 8.676 9.128 8.649 9.007 210,932 +0.33(+3.84%)
Jan 07, 2003 8.513 8.735 8.439 8.674 163,923 +0.04(+0.46%)
Jan 06, 2003 8.639 8.671 8.489 8.634 97,259 -0.00(-0.03%)
Jan 03, 2003 8.723 8.844 8.526 8.637 125,627 -0.08(-0.96%)
Jan 02, 2003 8.328 8.859 8.259 8.721 230,587 +0.42(+5.02%)
Dec 31, 2002 8.254 8.365 8.121 8.304 175,675 -0.03(-0.38%)
Dec 30, 2002 8.464 8.464 8.229 8.336 147,510 -0.15(-1.75%)
Dec 27, 2002 8.464 8.587 8.415 8.484 109,012 -0.01(-0.12%)
Dec 26, 2002 8.242 8.513 8.242 8.494 207,487 +0.23(+2.75%)
Dec 24, 2002 8.304 8.390 8.267 8.267 24,922 -0.03(-0.33%)
Dec 23, 2002 8.390 8.419 8.185 8.294 78,213 -0.10(-1.15%)
Dec 20, 2002 8.343 8.466 8.069 8.390 144,876 +0.05(+0.56%)
Dec 19, 2002 8.242 8.439 8.143 8.343 113,469 +0.10(+1.23%)
Dec 18, 2002 8.279 8.328 8.118 8.242 114,280 -0.03(-0.36%)
Dec 17, 2002 8.464 8.486 8.234 8.271 230,789 +0.05(+0.66%)
Dec 16, 2002 8.143 8.390 8.044 8.217 255,307 +0.44(+5.71%)
Dec 13, 2002 7.936 8.143 7.736 7.773 266,654 -0.16(-2.02%)
Dec 12, 2002 7.736 8.163 7.699 7.933 201,409 +0.18(+2.26%)
Dec 11, 2002 7.736 7.859 7.605 7.758 109,214 +0.02(+0.29%)
Dec 10, 2002 7.711 7.847 7.603 7.736 205,664 +0.05(+0.64%)
Dec 09, 2002 7.551 7.805 7.551 7.687 271,922 +0.14(+1.80%)
Dec 06, 2002 7.403 7.590 7.299 7.551 215,187 +0.02(+0.33%)
Dec 05, 2002 7.526 7.600 7.267 7.526 209,514 +0.00(+0.00%)
Dec 04, 2002 7.687 7.687 7.440 7.526 358,443 -0.16(-2.09%)
Dec 03, 2002 7.995 7.995 7.662 7.687 299,884 -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.