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

Meritage Corp (NY: MTH )

187.99 +6.18 (+3.40%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 15, 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 (%)
May 30, 2003 11.34 11.84 11.30 11.64 417,204 +0.29(+2.57%)
May 29, 2003 11.66 11.76 11.31 11.35 654,680 +0.14(+1.28%)
May 28, 2003 11.09 11.29 11.08 11.21 475,155 +0.19(+1.77%)
May 27, 2003 10.61 11.10 10.61 11.01 704,931 +0.48(+4.52%)
May 23, 2003 9.969 10.59 9.969 10.54 514,667 +0.57(+5.69%)
May 22, 2003 9.772 10.04 9.685 9.969 323,794 +0.25(+2.54%)
May 21, 2003 9.787 9.787 9.574 9.722 85,507 -0.06(-0.66%)
May 20, 2003 9.698 9.858 9.688 9.787 81,455 +0.09(+0.89%)
May 19, 2003 9.779 9.796 9.525 9.700 87,939 -0.14(-1.43%)
May 16, 2003 9.932 9.979 9.661 9.841 176,486 -0.25(-2.47%)
May 15, 2003 10.09 10.18 10.07 10.09 88,749 +0.02(+0.22%)
May 14, 2003 10.30 10.30 10.07 10.07 103,136 -0.24(-2.30%)
May 13, 2003 10.22 10.36 10.15 10.30 200,193 +0.09(+0.87%)
May 12, 2003 10.12 10.24 10.03 10.22 286,714 +0.22(+2.22%)
May 09, 2003 9.772 10.02 9.764 9.994 227,952 +0.25(+2.53%)
May 08, 2003 9.488 10.01 9.476 9.747 305,963 +0.21(+2.20%)
May 07, 2003 9.453 9.537 9.303 9.537 161,897 +0.09(+0.91%)
May 06, 2003 9.389 9.478 9.365 9.451 94,423 +0.01(+0.13%)
May 05, 2003 9.407 9.513 9.328 9.439 176,688 +0.06(+0.66%)
May 02, 2003 9.377 9.439 9.352 9.377 243,555 +0.00(+0.00%)
May 01, 2003 9.458 9.458 9.254 9.377 134,137 -0.04(-0.39%)
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%)
Apr 01, 2003 8.276 8.316 8.155 8.296 97,259 +0.02(+0.27%)
Mar 31, 2003 8.254 8.323 8.118 8.274 80,036 -0.04(-0.50%)
Mar 28, 2003 8.296 8.316 8.217 8.316 31,406 +0.02(+0.24%)
Mar 27, 2003 8.262 8.316 8.143 8.296 71,526 -0.03(-0.33%)
Mar 26, 2003 8.382 8.385 8.160 8.323 93,004 -0.05(-0.65%)
Mar 25, 2003 8.205 8.390 8.081 8.378 104,149 +0.04(+0.47%)
Mar 24, 2003 8.392 8.392 8.217 8.338 65,042 -0.20(-2.40%)
Mar 21, 2003 8.291 8.550 8.291 8.543 94,423 +0.31(+3.81%)
Mar 20, 2003 8.254 8.375 8.143 8.229 135,961 -0.02(-0.30%)
Mar 19, 2003 8.044 8.328 8.044 8.254 100,299 +0.23(+2.86%)
Mar 18, 2003 8.197 8.222 7.921 8.025 80,847 -0.17(-2.11%)
Mar 17, 2003 7.975 8.227 7.891 8.197 106,580 +0.22(+2.82%)
Mar 14, 2003 7.946 8.165 7.798 7.973 224,913 +0.08(+0.97%)
Mar 13, 2003 7.650 7.896 7.465 7.896 160,681 +0.46(+6.17%)
Mar 12, 2003 7.381 7.479 7.341 7.437 47,616 +0.06(+0.80%)
Mar 11, 2003 7.279 7.479 7.279 7.378 83,481 +0.06(+0.84%)
Mar 10, 2003 7.467 7.467 7.284 7.316 140,621 -0.15(-2.02%)
Mar 07, 2003 7.304 7.556 7.213 7.467 150,347 +0.12(+1.65%)
Mar 06, 2003 7.531 7.534 7.181 7.346 269,491 -0.25(-3.25%)
Mar 05, 2003 7.156 7.625 7.156 7.593 312,852 +0.38(+5.20%)
Mar 04, 2003 7.835 7.859 7.181 7.218 279,014 -0.72(-9.05%)
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.