Indicators

Meritage Corp (NY: MTH )

176.35 +0.97 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.797	9.044	8.797	8.864	85,507	+0.13(+1.47%)
Aug 29, 2002	8.575	8.809	8.538	8.735	136,366	+0.05(+0.57%)
Aug 28, 2002	9.180	9.180	8.489	8.686	279,217	-0.49(-5.38%)
Aug 27, 2002	9.537	9.537	9.180	9.180	142,850	-0.30(-3.12%)
Aug 26, 2002	9.204	9.476	8.994	9.476	225,926	+0.33(+3.64%)
Aug 23, 2002	9.199	9.488	9.133	9.143	248,418	-0.11(-1.15%)
Aug 22, 2002	8.550	9.266	8.481	9.249	187,833	+0.71(+8.26%)
Aug 21, 2002	8.513	8.572	8.390	8.543	189,859	+0.11(+1.35%)
Aug 20, 2002	8.476	8.612	8.390	8.429	283,877	-0.02(-0.26%)
Aug 16, 2002	8.442	8.871	8.279	8.452	261,183	-0.04(-0.44%)
Aug 15, 2002	8.020	8.575	8.015	8.489	172,433	+0.53(+6.67%)
Aug 14, 2002	7.849	7.988	7.849	7.958	269,693	+0.11(+1.38%)
Aug 13, 2002	7.872	8.035	7.798	7.849	134,542	-0.05(-0.66%)
Aug 12, 2002	7.958	7.995	7.822	7.901	119,548	+0.43(+5.78%)
Aug 07, 2002	7.711	7.780	7.304	7.469	395,523	-0.12(-1.59%)
Aug 06, 2002	7.428	7.674	7.420	7.590	345,272	+0.52(+7.36%)
Aug 05, 2002	7.119	7.307	6.806	7.070	422,878	-0.05(-0.73%)
Aug 02, 2002	7.896	7.896	6.909	7.122	607,874	-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.