Meritage Corp (NY: MTH )

77.19 +4.69 (+6.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 15.70 15.80 15.60 15.80 77,700 +0.05(+0.32%)
Feb 27, 2003 16.02 16.20 15.50 15.75 120,100 -0.27(-1.72%)
Feb 26, 2003 16.30 16.40 16.02 16.02 47,600 -0.33(-1.99%)
Feb 25, 2003 16.12 16.55 16.02 16.35 46,200 +0.20(+1.21%)
Feb 24, 2003 16.14 16.20 16.10 16.16 42,600 -0.03(-0.19%)
Feb 21, 2003 15.95 16.27 15.86 16.18 47,300 +0.31(+1.95%)
Feb 20, 2003 15.93 16.09 15.82 15.88 47,500 -0.05(-0.31%)
Feb 19, 2003 16.08 16.35 15.88 15.93 42,800 -0.28(-1.73%)
Feb 18, 2003 15.70 16.30 15.48 16.20 44,100 +0.62(+3.98%)
Feb 14, 2003 15.45 15.75 15.43 15.59 34,100 +0.19(+1.23%)
Feb 13, 2003 15.37 15.39 15.25 15.39 40,400 -0.10(-0.61%)
Feb 12, 2003 15.80 15.80 15.45 15.49 33,900 -0.26(-1.65%)
Feb 11, 2003 16.40 16.40 15.56 15.75 75,700 -0.56(-3.43%)
Feb 10, 2003 15.80 16.31 15.63 16.31 74,100 +0.56(+3.56%)
Feb 07, 2003 16.50 16.52 15.63 15.75 43,900 -0.69(-4.20%)
Feb 06, 2003 16.88 17.00 16.20 16.44 76,200 -0.31(-1.85%)
Feb 05, 2003 16.30 16.75 16.25 16.75 67,400 +0.55(+3.40%)
Feb 04, 2003 16.20 16.34 15.99 16.20 63,700 -0.05(-0.34%)
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.