Meritage Corp (NY: MTH )

120.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.