Meritage Corp (NY: MTH )

115.36 USD -2.15 (-1.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 22.83 22.98 22.33 22.90 134,200 +0.07(+0.33%)
Jun 28, 2002 21.75 22.83 21.70 22.83 176,200 +1.08(+4.94%)
Jun 27, 2002 22.75 23.15 21.50 21.75 173,600 -0.58(-2.58%)
Jun 26, 2002 21.62 22.35 21.25 22.33 161,000 +0.45(+2.06%)
Jun 25, 2002 22.12 22.47 21.75 21.88 192,600 +0.08(+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 -0.56(-2.61%)
Jun 18, 2002 21.25 21.80 21.00 21.27 189,100 +0.73(+3.53%)
Jun 17, 2002 19.03 20.75 18.95 20.55 119,400 +1.27(+6.59%)
Jun 14, 2002 18.10 19.51 17.75 19.28 132,800 -0.19(-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 -0.67(-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 21.33 21.67 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 21.42 22.45 21.38 22.15 136,300 +0.00(+0.00%)
May 24, 2002 21.42 22.45 21.38 22.15 136,300 +0.86(+4.04%)
May 23, 2002 20.84 21.42 20.75 21.29 89,500 +0.48(+2.31%)
May 22, 2002 20.83 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 -0.51(-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 22.58 20.62 21.59 286,300 -0.71(-3.18%)
May 07, 2002 22.24 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 22.92 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 21.92 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 -24.33(-51.89%)
Apr 25, 2002 46.35 47.10 46.03 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 -0.08(-0.17%)
Apr 19, 2002 43.72 45.05 43.62 45.03 122,300 +1.30(+2.97%)
Apr 18, 2002 43.60 43.90 42.20 43.72 202,300 +0.42(+0.98%)
Apr 17, 2002 42.35 43.50 41.70 43.30 158,800 +1.08(+2.56%)
Apr 16, 2002 40.97 42.30 40.12 42.22 187,500 +1.19(+2.91%)
Apr 15, 2002 40.28 41.17 39.03 41.03 183,200 +0.88(+2.18%)
Apr 12, 2002 39.25 40.81 39.10 40.15 96,600 +1.00(+2.55%)
Apr 11, 2002 37.75 39.50 37.60 39.15 103,400 +1.40(+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 35.21 36.03 55,500 +0.53(+1.49%)
Apr 08, 2002 33.74 35.50 33.63 35.50 44,900 +1.76(+5.23%)
Apr 05, 2002 33.50 33.74 33.30 33.74 19,600 +0.58(+1.76%)
Apr 04, 2002 33.24 33.60 32.73 33.15 41,900 -0.08(-0.26%)
Apr 03, 2002 32.25 33.24 32.25 33.24 43,900 +1.24(+3.86%)
Apr 02, 2002 31.67 32.20 31.67 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 -0.35(-1.10%)
Mar 27, 2002 32.90 33.10 32.30 32.30 48,500 -0.54(-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 30.83 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 -0.87(-2.68%)
Mar 07, 2002 35.00 35.12 32.60 32.60 106,600 -1.95(-5.64%)
Mar 06, 2002 33.47 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 30.33 31.36 115,200 +1.05(+3.46%)
Feb 27, 2002 30.00 30.50 29.25 30.30 137,000 +0.69(+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 29.08 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 +0.67(+2.38%)
Feb 11, 2002 27.33 29.25 27.33 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 -0.66(-2.28%)
Feb 05, 2002 28.88 29.30 28.50 28.70 83,800 -0.30(-1.03%)
Feb 04, 2002 29.08 29.35 28.92 29.00 56,600 +0.02(+0.07%)
Feb 01, 2002 28.58 29.36 28.58 28.98 63,300 +0.31(+1.06%)
Jan 31, 2002 28.38 29.00 27.84 28.67 72,500 +0.42(+1.50%)
Jan 30, 2002 27.75 28.27 27.15 28.25 108,000 +0.50(+1.80%)
Jan 29, 2002 27.40 27.83 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 26.83 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 25.42 110,200 -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.