Meritage Corp (NY: MTH )

120.54 USD +2.60 (+2.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.73 16.95 16.45 16.83 86,700 -0.06(-0.38%)
Dec 30, 2002 17.15 17.15 16.67 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 16.83 17.00 16.75 16.75 12,300 -0.05(-0.33%)
Dec 23, 2002 17.00 17.06 16.58 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 +0.20(+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 -0.33(-2.02%)
Dec 12, 2002 15.68 16.54 15.60 16.08 99,400 +0.36(+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 -0.63(-3.86%)
Dec 02, 2002 16.70 16.80 16.20 16.20 61,600 -0.35(-2.11%)
Nov 29, 2002 16.95 17.00 16.52 16.55 22,000 -0.45(-2.65%)
Nov 27, 2002 16.35 17.12 16.35 17.00 76,000 +0.67(+4.10%)
Nov 26, 2002 17.00 17.05 16.25 16.33 91,300 -0.67(-3.94%)
Nov 25, 2002 16.02 17.10 16.02 17.00 102,000 +0.90(+5.59%)
Nov 22, 2002 15.90 16.30 15.70 16.10 107,600 +0.19(+1.16%)
Nov 21, 2002 15.57 16.25 15.57 15.91 94,900 +0.54(+3.55%)
Nov 20, 2002 16.23 16.40 15.25 15.37 363,000 -0.86(-5.27%)
Nov 19, 2002 16.55 16.60 16.23 16.23 92,400 -0.32(-1.93%)
Nov 18, 2002 16.87 16.96 16.46 16.55 116,300 -0.20(-1.22%)
Nov 15, 2002 16.73 16.90 16.62 16.75 109,200 -0.05(-0.30%)
Nov 14, 2002 16.45 16.93 16.40 16.80 140,500 +0.60(+3.70%)
Nov 13, 2002 16.05 16.46 15.93 16.20 91,300 +0.15(+0.93%)
Nov 12, 2002 16.15 16.40 15.79 16.05 229,700 +0.12(+0.75%)
Nov 11, 2002 16.49 16.55 15.72 15.93 258,700 -0.43(-2.66%)
Nov 08, 2002 17.99 17.99 16.13 16.36 351,100 -1.62(-9.01%)
Nov 07, 2002 20.50 20.50 17.95 17.99 278,700 -2.50(-12.23%)
Nov 06, 2002 20.27 20.62 19.65 20.49 168,200 +0.32(+1.56%)
Nov 05, 2002 20.80 20.80 19.95 20.17 81,700 -0.57(-2.75%)
Nov 04, 2002 20.40 21.10 20.15 20.75 101,200 +0.54(+2.70%)
Nov 01, 2002 19.94 20.33 19.72 20.20 111,900 +0.20(+1.00%)
Oct 31, 2002 20.02 20.48 19.99 20.00 89,700 -0.02(-0.12%)
Oct 30, 2002 20.42 20.58 19.88 20.02 203,500 -0.38(-1.86%)
Oct 29, 2002 19.95 20.41 19.83 20.41 130,500 +0.41(+2.03%)
Oct 28, 2002 20.50 20.60 19.80 20.00 198,000 +0.11(+0.58%)
Oct 25, 2002 18.66 19.95 18.50 19.89 150,500 +1.10(+5.86%)
Oct 24, 2002 19.62 19.66 18.66 18.79 99,400 -0.31(-1.62%)
Oct 23, 2002 18.30 19.24 18.20 19.09 151,700 +0.69(+3.78%)
Oct 22, 2002 19.39 19.39 18.34 18.40 84,500 -1.18(-6.05%)
Oct 21, 2002 18.50 19.69 18.20 19.58 108,600 +1.08(+5.86%)
Oct 18, 2002 18.67 18.67 18.02 18.50 72,800 -0.20(-1.07%)
Oct 17, 2002 17.38 18.70 17.38 18.70 143,700 +2.08(+12.48%)
Oct 16, 2002 17.38 17.67 16.59 16.62 102,700 -1.24(-6.91%)
Oct 15, 2002 16.80 18.00 16.62 17.86 96,400 +1.57(+9.60%)
Oct 14, 2002 16.12 16.62 15.90 16.30 57,600 +0.05(+0.28%)
Oct 11, 2002 15.70 16.75 15.70 16.25 103,000 +0.85(+5.52%)
Oct 10, 2002 15.07 15.65 14.45 15.40 890,000 +0.28(+1.82%)
Oct 09, 2002 16.18 16.44 15.10 15.12 158,100 -1.18(-7.24%)
Oct 08, 2002 15.85 16.60 15.50 16.30 141,700 +0.46(+2.87%)
Oct 07, 2002 16.62 16.77 15.80 15.85 203,100 -0.80(-4.80%)
Oct 04, 2002 17.75 17.75 16.25 16.65 99,200 -0.98(-5.56%)
Oct 03, 2002 18.58 18.60 17.55 17.63 137,500 -0.94(-5.06%)
Oct 02, 2002 18.12 18.80 17.75 18.57 82,500 +0.32(+1.75%)
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.