Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

174.62 +1.94 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.439 9.473 9.377 9.414 229,979 -0.02(-0.26%)
Apr 29, 2003 9.542 9.582 9.389 9.439 225,116 -0.06(-0.60%)
Apr 28, 2003 9.651 9.658 9.471 9.495 271,922 -0.15(-1.59%)
Apr 25, 2003 9.920 9.959 9.636 9.648 253,281 -0.27(-2.74%)
Apr 24, 2003 9.846 9.962 9.821 9.920 290,969 +0.14(+1.39%)
Apr 23, 2003 9.685 9.796 9.685 9.784 156,223 +0.14(+1.41%)
Apr 22, 2003 9.500 9.673 9.451 9.648 115,496 +0.15(+1.56%)
Apr 21, 2003 9.389 9.500 9.379 9.500 83,076 +0.15(+1.58%)
Apr 17, 2003 9.254 9.461 9.221 9.352 109,012 +0.16(+1.75%)
Apr 16, 2003 8.967 9.293 8.967 9.192 298,263 +0.22(+2.48%)
Apr 15, 2003 9.007 9.009 8.812 8.970 180,741 -0.04(-0.41%)
Apr 14, 2003 8.982 9.007 8.970 9.007 56,329 +0.05(+0.52%)
Apr 11, 2003 8.982 9.068 8.883 8.960 66,055 +0.00(+0.03%)
Apr 10, 2003 8.883 9.007 8.846 8.957 65,042 +0.08(+0.89%)
Apr 09, 2003 8.982 9.007 8.878 8.878 67,271 -0.07(-0.74%)
Apr 08, 2003 8.957 9.007 8.859 8.945 105,770 -0.01(-0.14%)
Apr 07, 2003 9.007 9.204 8.935 8.957 100,096 +0.15(+1.68%)
Apr 04, 2003 8.797 9.019 8.637 8.809 98,070 +0.02(+0.28%)
Apr 03, 2003 8.883 9.056 8.777 8.785 142,040 +0.00(+0.00%)
Apr 02, 2003 8.323 8.856 8.323 8.785 232,410 +0.49(+5.89%)
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.