Meritage Corp (NY: MTH )

89.17 +1.69 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.73 16.95 16.45 16.82 86,700 -0.07(-0.38%)
Dec 30, 2002 17.15 17.15 16.68 16.89 72,800 -0.30(-1.75%)
Dec 27, 2002 17.15 17.40 17.05 17.19 53,800 -0.02(-0.12%)
Dec 26, 2002 16.70 17.25 16.70 17.21 102,400 +0.46(+2.75%)
Dec 24, 2002 16.82 17.00 16.75 16.75 12,300 -0.05(-0.33%)
Dec 23, 2002 17.00 17.06 16.59 16.80 38,600 -0.20(-1.15%)
Dec 20, 2002 16.91 17.16 16.35 17.00 71,500 +0.09(+0.56%)
Dec 19, 2002 16.70 17.10 16.50 16.91 56,000 +0.21(+1.23%)
Dec 18, 2002 16.77 16.88 16.45 16.70 56,400 -0.06(-0.36%)
Dec 17, 2002 17.15 17.20 16.68 16.76 113,900 +0.11(+0.66%)
Dec 16, 2002 16.50 17.00 16.30 16.65 126,000 +0.90(+5.71%)
Dec 13, 2002 16.08 16.50 15.68 15.75 131,600 -0.32(-2.02%)
Dec 12, 2002 15.68 16.54 15.60 16.07 99,400 +0.35(+2.26%)
Dec 11, 2002 15.68 15.93 15.41 15.72 53,900 +0.04(+0.29%)
Dec 10, 2002 15.62 15.90 15.40 15.68 101,500 +0.10(+0.64%)
Dec 09, 2002 15.30 15.81 15.30 15.57 134,200 +0.27(+1.80%)
Dec 06, 2002 15.00 15.38 14.79 15.30 106,200 +0.05(+0.33%)
Dec 05, 2002 15.25 15.40 14.72 15.25 103,400 +0.00(+0.00%)
Dec 04, 2002 15.57 15.57 15.07 15.25 176,900 -0.32(-2.09%)
Dec 03, 2002 16.20 16.20 15.53 15.57 148,000 -0.62(-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.