Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

106.59 +0.77 (+0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 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 (%)
Aug 30, 2002 17.82 18.32 17.82 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 19.32 19.32 18.60 18.60 70,500 -0.60(-3.12%)
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 17.32 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 17.18 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 -0.07(-0.44%)
Aug 15, 2002 16.25 17.38 16.24 17.20 85,100 +1.07(+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 19.27 163,700 -0.73(-3.67%)
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 22.82 23.12 21.52 21.80 143,500 -1.02(-4.49%)
Jul 05, 2002 22.43 23.10 22.40 22.82 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 +0.45(+2.04%)
Jul 02, 2002 22.89 22.89 20.85 21.86 227,800 -1.04(-4.54%)
Jul 01, 2002 22.82 22.98 22.34 22.90 134,200 +0.07(+0.33%)
Jun 28, 2002 21.75 22.82 21.70 22.82 176,200 +1.07(+4.94%)
Jun 27, 2002 22.75 23.15 21.50 21.75 173,600 -0.57(-2.58%)
Jun 26, 2002 21.62 22.35 21.25 22.32 161,000 +0.45(+2.06%)
Jun 25, 2002 22.12 22.47 21.75 21.88 192,600 +0.07(+0.34%)
Jun 21, 2002 21.50 22.00 21.43 21.80 758,100 +0.55(+2.59%)
Jun 20, 2002 20.85 21.25 20.70 21.25 196,500 +0.53(+2.56%)
Jun 19, 2002 21.40 21.62 20.25 20.72 229,200 -0.55(-2.61%)
Jun 18, 2002 21.25 21.80 21.00 21.27 189,100 +0.72(+3.53%)
Jun 17, 2002 19.03 20.75 18.95 20.55 119,400 +1.27(+6.59%)
Jun 14, 2002 18.10 19.52 17.75 19.28 132,800 -0.20(-1.00%)
Jun 12, 2002 19.50 19.62 19.26 19.48 66,400 -0.06(-0.31%)
Jun 11, 2002 20.23 20.23 19.52 19.54 117,300 -0.66(-3.29%)
Jun 10, 2002 21.05 21.33 20.20 20.20 62,400 -0.90(-4.27%)
Jun 07, 2002 20.35 21.10 19.80 21.10 152,300 +0.62(+3.05%)
Jun 06, 2002 20.46 20.85 20.35 20.48 90,700 +0.13(+0.64%)
Jun 05, 2002 19.70 20.45 19.70 20.34 69,800 -0.86(-4.03%)
May 31, 2002 21.32 21.68 21.25 21.20 63,300 -0.80(-3.64%)
May 28, 2002 22.20 22.55 21.80 22.00 184,800 -0.15(-0.68%)
May 27, 2002 21.41 22.45 21.38 22.15 136,300 +0.00(+0.00%)
May 24, 2002 21.41 22.45 21.38 22.15 136,300 +0.86(+4.04%)
May 23, 2002 20.84 21.43 20.75 21.29 89,500 +0.48(+2.31%)
May 22, 2002 20.82 21.23 20.70 20.81 83,800 -0.04(-0.19%)
May 21, 2002 21.25 21.25 20.76 20.85 145,300 -0.30(-1.42%)
May 20, 2002 20.86 21.35 20.39 21.15 125,700 +0.29(+1.37%)
May 17, 2002 19.70 20.86 19.52 20.86 131,600 +1.11(+5.62%)
May 16, 2002 19.84 19.84 18.50 19.75 204,700 -0.19(-0.95%)
May 15, 2002 20.50 20.85 19.76 19.95 78,900 -0.50(-2.47%)
May 14, 2002 19.77 20.95 19.75 20.45 282,200 +0.45(+2.25%)
May 13, 2002 19.61 20.15 19.25 20.00 215,800 +0.10(+0.50%)
May 10, 2002 20.75 20.85 19.60 19.90 246,100 -0.96(-4.62%)
May 09, 2002 21.59 21.80 20.70 20.86 158,400 -0.73(-3.36%)
May 08, 2002 22.50 22.57 20.62 21.59 286,300 -0.71(-3.18%)
May 07, 2002 22.23 22.73 22.00 22.30 106,000 +0.05(+0.22%)
May 06, 2002 22.88 22.88 22.25 22.25 101,000 -0.62(-2.73%)
May 03, 2002 22.80 22.91 22.00 22.88 165,100 +0.08(+0.35%)
May 02, 2002 22.60 22.95 22.20 22.80 241,100 +0.25(+1.09%)
May 01, 2002 22.40 22.90 21.93 22.55 206,000 +0.15(+0.67%)
Apr 30, 2002 22.50 22.75 21.77 22.40 184,400 -0.15(-0.67%)
Apr 29, 2002 43.63 23.11 21.18 22.55 4,600,000 -24.32(-51.89%)
Apr 25, 2002 46.35 47.10 46.02 46.88 147,800 +0.38(+0.81%)
Apr 24, 2002 45.75 46.85 44.50 46.50 242,200 +0.75(+1.64%)
Apr 23, 2002 45.08 45.75 44.10 45.75 147,600 +0.80(+1.78%)
Apr 22, 2002 45.40 45.95 44.53 44.95 154,300 -0.07(-0.17%)
Apr 19, 2002 43.73 45.05 43.62 45.02 122,300 +1.30(+2.97%)
Apr 18, 2002 43.60 43.90 42.20 43.73 202,300 +0.43(+0.98%)
Apr 17, 2002 42.34 43.50 41.70 43.30 158,800 +1.08(+2.56%)
Apr 16, 2002 40.98 42.30 40.12 42.22 187,500 +1.20(+2.91%)
Apr 15, 2002 40.27 41.17 39.03 41.02 183,200 +0.88(+2.18%)
Apr 12, 2002 39.25 40.81 39.09 40.15 96,600 +1.00(+2.55%)
Apr 11, 2002 37.75 39.50 37.59 39.15 103,400 +1.39(+3.69%)
Apr 10, 2002 36.25 37.85 36.15 37.76 127,300 +1.73(+4.79%)
Apr 09, 2002 35.70 36.49 35.20 36.03 55,500 +0.53(+1.49%)
Apr 08, 2002 33.73 35.50 33.63 35.50 44,900 +1.77(+5.23%)
Apr 05, 2002 33.50 33.73 33.30 33.73 19,600 +0.59(+1.76%)
Apr 04, 2002 33.23 33.60 32.73 33.15 41,900 -0.09(-0.26%)
Apr 03, 2002 32.25 33.24 32.25 33.23 43,900 +1.23(+3.86%)
Apr 02, 2002 31.68 32.20 31.68 32.00 45,100 +0.35(+1.11%)
Apr 01, 2002 32.00 32.00 31.22 31.65 47,500 -0.30(-0.94%)
Mar 29, 2002 32.20 32.65 31.95 31.95 30,800 +0.00(+0.00%)
Mar 28, 2002 32.20 32.65 31.95 31.95 28,800 -0.36(-1.10%)
Mar 27, 2002 32.90 33.10 32.30 32.30 48,500 -0.55(-1.66%)
Mar 26, 2002 31.73 32.90 31.73 32.85 49,100 +1.15(+3.63%)
Mar 25, 2002 32.50 33.15 31.61 31.70 110,300 -0.40(-1.25%)
Mar 22, 2002 31.15 32.45 31.05 32.10 70,500 +0.95(+3.05%)
Mar 21, 2002 31.05 31.30 30.40 31.15 86,900 +0.09(+0.31%)
Mar 20, 2002 32.35 32.35 30.70 31.05 68,700 -1.20(-3.71%)
Mar 19, 2002 30.90 32.30 30.90 32.25 76,500 +1.35(+4.37%)
Mar 18, 2002 30.80 31.12 30.30 30.90 90,600 +0.15(+0.49%)
Mar 15, 2002 30.45 30.84 30.45 30.75 98,000 -0.60(-1.91%)
Mar 14, 2002 33.62 33.88 31.00 31.35 153,100 -2.73(-8.00%)
Mar 13, 2002 33.80 34.42 33.00 34.08 110,600 +0.33(+0.96%)
Mar 12, 2002 31.95 33.75 31.75 33.75 52,600 +1.67(+5.22%)
Mar 11, 2002 31.75 32.25 31.00 32.08 81,300 +0.35(+1.10%)
Mar 08, 2002 32.75 33.20 31.25 31.73 90,700 -0.88(-2.68%)
Mar 07, 2002 35.00 35.12 32.60 32.60 106,600 -1.95(-5.64%)
Mar 06, 2002 33.48 34.67 32.90 34.55 95,900 +1.20(+3.60%)
Mar 05, 2002 32.50 33.45 32.30 33.35 115,500 +0.59(+1.82%)
Mar 04, 2002 31.90 32.85 31.70 32.76 134,200 +1.48(+4.73%)
Mar 01, 2002 31.73 31.73 31.19 31.27 70,500 -0.08(-0.26%)
Feb 28, 2002 30.35 31.60 30.32 31.36 115,200 +1.05(+3.46%)
Feb 27, 2002 30.00 30.50 29.25 30.30 137,000 +0.70(+2.35%)
Feb 26, 2002 28.55 29.62 28.40 29.61 97,600 +1.56(+5.56%)
Feb 25, 2002 27.00 28.20 27.00 28.05 49,300 +1.00(+3.70%)
Feb 22, 2002 27.30 27.30 26.90 27.05 13,800 -0.25(-0.92%)
Feb 21, 2002 27.25 27.65 26.65 27.30 52,200 +0.15(+0.55%)
Feb 20, 2002 27.88 27.88 26.75 27.15 40,800 -0.75(-2.69%)
Feb 19, 2002 29.15 29.37 27.85 27.90 37,600 -1.12(-3.88%)
Feb 18, 2002 29.15 29.61 28.88 29.02 40,400 +0.00(+0.00%)
Feb 15, 2002 29.15 29.61 28.88 29.02 40,400 -0.08(-0.26%)
Feb 14, 2002 29.07 29.27 28.85 29.10 35,000 +0.04(+0.14%)
Feb 13, 2002 29.25 29.25 28.75 29.06 70,000 +0.01(+0.03%)
Feb 12, 2002 29.15 29.23 28.88 29.05 70,000 +0.68(+2.38%)
Feb 11, 2002 27.32 29.25 27.32 28.38 147,000 +1.15(+4.22%)
Feb 08, 2002 26.55 27.23 26.55 27.23 86,700 -0.07(-0.27%)
Feb 07, 2002 28.05 28.12 27.30 27.30 103,000 -0.75(-2.66%)
Feb 06, 2002 28.70 29.00 27.25 28.05 128,300 -0.65(-2.28%)
Feb 05, 2002 28.88 29.30 28.50 28.70 83,800 -0.30(-1.03%)
Feb 04, 2002 29.07 29.35 28.93 29.00 56,600 +0.02(+0.07%)
Feb 01, 2002 28.57 29.36 28.57 28.98 63,300 +0.30(+1.06%)
Jan 31, 2002 28.38 29.00 27.84 28.68 72,500 +0.43(+1.50%)
Jan 30, 2002 27.75 28.27 27.15 28.25 108,000 +0.50(+1.80%)
Jan 29, 2002 27.40 27.82 27.35 27.75 44,500 +0.36(+1.31%)
Jan 28, 2002 27.00 27.39 26.65 27.39 41,400 +1.14(+4.34%)
Jan 25, 2002 25.70 26.84 25.70 26.25 63,100 +0.55(+2.16%)
Jan 24, 2002 25.04 25.77 25.04 25.70 43,400 +0.70(+2.78%)
Jan 23, 2002 25.55 25.60 24.91 25.00 71,500 -0.66(-2.55%)
Jan 22, 2002 26.12 26.45 25.65 25.66 350,000 -0.22(-0.85%)
Jan 21, 2002 25.65 25.93 25.65 25.88 12,000 +0.00(+0.00%)
Jan 18, 2002 25.65 25.93 25.65 25.88 12,000 +0.25(+0.98%)
Jan 17, 2002 25.20 25.68 25.20 25.62 33,000 +0.00(+0.00%)
Jan 16, 2002 26.20 26.20 25.55 25.62 44,800 -0.78(-2.95%)
Jan 15, 2002 26.45 27.10 26.30 26.41 51,600 +0.34(+1.30%)
Jan 14, 2002 25.38 26.14 25.27 26.07 131,800 +0.65(+2.56%)
Jan 11, 2002 25.49 25.75 25.12 25.41 110,200 -0.07(-0.29%)
Jan 10, 2002 24.75 25.52 24.45 25.49 100,200 -0.16(-0.62%)
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.