Meritage Corp (NY: MTH )

96.03 USD +0.08 (+0.09%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jul 27, 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%)
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.