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

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
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 (%)
Mar 29, 2002 7.946 8.056 7.884 7.884 124,816 +0.00(+0.00%)
Mar 28, 2002 7.946 8.056 7.884 7.884 116,711 -0.09(-1.10%)
Mar 27, 2002 8.118 8.168 7.970 7.972 196,546 -0.13(-1.66%)
Mar 26, 2002 7.829 8.118 7.829 8.106 198,977 +0.28(+3.63%)
Mar 25, 2002 8.020 8.180 7.799 7.822 446,990 -0.10(-1.25%)
Mar 22, 2002 7.687 8.007 7.662 7.921 285,701 +0.23(+3.05%)
Mar 21, 2002 7.663 7.724 7.502 7.687 352,162 +0.02(+0.31%)
Mar 20, 2002 7.983 7.983 7.576 7.663 278,406 -0.29(-3.71%)
Mar 19, 2002 7.625 7.970 7.625 7.958 310,016 +0.33(+4.37%)
Mar 18, 2002 7.600 7.680 7.477 7.625 367,156 +0.04(+0.49%)
Mar 15, 2002 7.514 7.609 7.514 7.588 397,144 -0.15(-1.91%)
Mar 14, 2002 8.297 8.359 7.650 7.736 620,437 -0.67(-8.00%)
Mar 13, 2002 8.341 8.495 8.143 8.408 448,206 +0.08(+0.96%)
Mar 12, 2002 7.884 8.328 7.835 8.328 213,161 +0.41(+5.22%)
Mar 11, 2002 7.835 7.958 7.650 7.915 329,468 +0.09(+1.10%)
Mar 08, 2002 8.081 8.192 7.711 7.829 367,561 -0.22(-2.68%)
Mar 07, 2002 8.637 8.665 8.044 8.044 431,996 -0.48(-5.64%)
Mar 06, 2002 8.260 8.555 8.118 8.526 388,634 +0.30(+3.60%)
Mar 05, 2002 8.020 8.253 7.970 8.229 468,063 +0.15(+1.82%)
Mar 04, 2002 7.872 8.106 7.822 8.083 543,845 +0.37(+4.73%)
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.