Meritage Corp (NY: MTH )

112.38 USD -0.48 (-0.43%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 16.39 16.39 15.88 16.18 180,900 -0.21(-1.28%)
Jul 31, 2002 16.75 16.85 16.37 16.39 172,200 -0.36(-2.15%)
Jul 30, 2002 16.25 17.25 15.75 16.75 263,400 +0.43(+2.63%)
Jul 29, 2002 14.85 16.62 14.85 16.32 303,800 +1.57(+10.64%)
Jul 26, 2002 14.35 14.88 14.25 14.75 273,500 +0.50(+3.51%)
Jul 25, 2002 15.00 15.75 14.20 14.25 290,000 -0.41(-2.83%)
Jul 24, 2002 13.45 14.70 13.30 14.66 351,600 +0.89(+6.50%)
Jul 23, 2002 13.85 14.40 13.70 13.77 174,600 -0.08(-0.58%)
Jul 22, 2002 14.65 14.85 13.19 13.85 308,300 -0.90(-6.10%)
Jul 19, 2002 14.25 15.39 14.25 14.75 376,300 -1.60(-9.79%)
Jul 17, 2002 17.25 17.62 15.86 16.35 290,400 -2.91(-15.13%)
Jul 12, 2002 20.05 20.10 18.85 19.26 163,700 -0.74(-3.68%)
Jul 11, 2002 20.57 20.57 19.50 20.00 292,600 -0.57(-2.75%)
Jul 10, 2002 21.23 21.23 20.20 20.57 302,900 -0.58(-2.77%)
Jul 09, 2002 21.80 21.80 21.15 21.15 103,300 -0.65(-2.98%)
Jul 08, 2002 22.83 23.12 21.52 21.80 143,500 -1.03(-4.49%)
Jul 05, 2002 22.43 23.10 22.40 22.83 48,400 +0.52(+2.33%)
Jul 04, 2002 21.86 22.34 20.90 22.30 189,700 +0.00(+0.00%)
Jul 03, 2002 21.86 22.34 20.90 22.30 189,700 +0.44(+2.04%)
Jul 02, 2002 22.89 22.89 20.85 21.86 227,800 -1.04(-4.54%)
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.