Meritage Corp (NY: MTH )

105.80 USD +1.00 (+0.95%)
Streaming Delayed Price Updated: 9:54 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.