Meritage Corp (NY: MTH )

99.51 USD -2.30 (-2.26%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 20.02 20.48 19.99 20.00 89,700 -0.02(-0.12%)
Oct 30, 2002 20.42 20.58 19.88 20.02 203,500 -0.38(-1.86%)
Oct 29, 2002 19.95 20.41 19.83 20.41 130,500 +0.41(+2.03%)
Oct 28, 2002 20.50 20.60 19.80 20.00 198,000 +0.11(+0.58%)
Oct 25, 2002 18.66 19.95 18.50 19.89 150,500 +1.10(+5.86%)
Oct 24, 2002 19.62 19.66 18.66 18.79 99,400 -0.31(-1.62%)
Oct 23, 2002 18.30 19.24 18.20 19.09 151,700 +0.69(+3.78%)
Oct 22, 2002 19.39 19.39 18.34 18.40 84,500 -1.18(-6.05%)
Oct 21, 2002 18.50 19.69 18.20 19.58 108,600 +1.08(+5.86%)
Oct 18, 2002 18.67 18.67 18.02 18.50 72,800 -0.20(-1.07%)
Oct 17, 2002 17.38 18.70 17.38 18.70 143,700 +2.08(+12.48%)
Oct 16, 2002 17.38 17.67 16.59 16.62 102,700 -1.24(-6.91%)
Oct 15, 2002 16.80 18.00 16.62 17.86 96,400 +1.57(+9.60%)
Oct 14, 2002 16.12 16.62 15.90 16.30 57,600 +0.05(+0.28%)
Oct 11, 2002 15.70 16.75 15.70 16.25 103,000 +0.85(+5.52%)
Oct 10, 2002 15.07 15.65 14.45 15.40 890,000 +0.28(+1.82%)
Oct 09, 2002 16.18 16.44 15.10 15.12 158,100 -1.18(-7.24%)
Oct 08, 2002 15.85 16.60 15.50 16.30 141,700 +0.46(+2.87%)
Oct 07, 2002 16.62 16.77 15.80 15.85 203,100 -0.80(-4.80%)
Oct 04, 2002 17.75 17.75 16.25 16.65 99,200 -0.98(-5.56%)
Oct 03, 2002 18.58 18.60 17.55 17.63 137,500 -0.94(-5.06%)
Oct 02, 2002 18.12 18.80 17.75 18.57 82,500 +0.32(+1.75%)
Oct 01, 2002 17.73 18.45 17.16 18.25 108,100 +0.52(+2.96%)
Sep 30, 2002 17.64 17.75 16.70 17.73 165,200 -0.16(-0.89%)
Sep 27, 2002 18.43 18.58 17.88 17.89 73,800 -0.54(-2.93%)
Sep 26, 2002 17.60 18.65 17.60 18.42 71,000 +0.82(+4.69%)
Sep 25, 2002 17.45 17.83 16.65 17.60 121,700 +0.35(+2.03%)
Sep 24, 2002 17.61 18.10 17.25 17.25 600,000 -0.36(-2.02%)
Sep 23, 2002 18.15 18.55 17.30 17.61 99,000 -0.75(-4.09%)
Sep 20, 2002 17.75 18.39 17.70 18.36 106,100 +0.61(+3.41%)
Sep 19, 2002 18.88 18.89 17.70 17.75 191,100 -1.58(-8.15%)
Sep 18, 2002 19.54 19.66 19.25 19.33 88,300 -0.33(-1.70%)
Sep 17, 2002 20.12 20.12 19.62 19.66 55,100 -0.39(-1.97%)
Sep 16, 2002 19.73 20.12 19.71 20.05 78,400 +0.27(+1.39%)
Sep 13, 2002 19.62 20.05 19.62 19.78 89,600 -0.06(-0.30%)
Sep 12, 2002 20.13 20.13 19.77 19.84 123,600 -0.29(-1.44%)
Sep 11, 2002 20.35 20.35 20.00 20.13 102,700 +0.03(+0.15%)
Sep 10, 2002 20.83 20.90 19.75 20.10 196,800 -0.73(-3.50%)
Sep 09, 2002 19.05 21.10 18.77 20.83 211,200 +1.78(+9.34%)
Sep 06, 2002 18.75 19.17 18.50 19.05 98,800 +0.65(+3.53%)
Sep 05, 2002 18.23 18.55 18.10 18.40 132,500 +0.17(+0.93%)
Sep 04, 2002 17.00 18.47 16.99 18.23 131,300 +1.54(+9.23%)
Sep 03, 2002 17.66 17.74 16.61 16.69 135,100 -1.27(-7.07%)
Aug 30, 2002 17.83 18.33 17.83 17.96 42,200 +0.26(+1.47%)
Aug 29, 2002 17.38 17.85 17.30 17.70 67,300 +0.10(+0.57%)
Aug 28, 2002 18.60 18.60 17.20 17.60 137,800 -1.00(-5.38%)
Aug 27, 2002 19.33 19.33 18.60 18.60 70,500 -0.60(-3.13%)
Aug 26, 2002 18.65 19.20 18.23 19.20 111,500 +0.68(+3.64%)
Aug 23, 2002 18.64 19.23 18.50 18.52 122,600 -0.21(-1.15%)
Aug 22, 2002 17.33 18.77 17.18 18.74 92,700 +1.43(+8.26%)
Aug 21, 2002 17.25 17.37 17.00 17.31 93,700 +0.23(+1.35%)
Aug 20, 2002 17.17 17.45 17.00 17.08 140,100 -0.05(-0.26%)
Aug 16, 2002 17.11 17.98 16.77 17.12 128,900 -0.08(-0.44%)
Aug 15, 2002 16.25 17.38 16.24 17.20 85,100 +1.08(+6.67%)
Aug 14, 2002 15.90 16.18 15.90 16.12 133,100 +0.22(+1.38%)
Aug 13, 2002 15.95 16.28 15.80 15.90 66,400 -0.11(-0.66%)
Aug 12, 2002 16.12 16.20 15.85 16.01 59,000 +0.88(+5.78%)
Aug 07, 2002 15.62 15.77 14.80 15.13 195,200 -0.25(-1.59%)
Aug 06, 2002 15.05 15.55 15.04 15.38 170,400 +1.06(+7.36%)
Aug 05, 2002 14.43 14.80 13.79 14.32 208,700 -0.11(-0.73%)
Aug 02, 2002 16.00 16.00 14.00 14.43 300,000 -1.75(-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.