Meritage Corp (NY: MTH )

81.22 +1.22 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

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