Skip to main content

Meritage Corp (NY: MTH )

164.01 -2.41 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.48 10.65 10.44 10.42 128,837 -0.39(-3.64%)
May 28, 2002 10.91 11.08 10.71 10.81 376,133 -0.07(-0.68%)
May 27, 2002 10.52 11.03 10.50 10.88 277,418 +0.00(+0.00%)
May 24, 2002 10.52 11.03 10.50 10.88 277,418 +0.42(+4.04%)
May 23, 2002 10.24 10.53 10.19 10.46 182,164 +0.24(+2.31%)
May 22, 2002 10.23 10.43 10.17 10.22 170,562 -0.02(-0.19%)
May 21, 2002 10.44 10.44 10.20 10.24 295,737 -0.15(-1.42%)
May 20, 2002 10.25 10.49 10.02 10.39 255,844 +0.14(+1.37%)
May 17, 2002 9.681 10.25 9.593 10.25 267,852 +0.55(+5.62%)
May 16, 2002 9.750 9.750 9.092 9.706 416,637 -0.09(-0.95%)
May 15, 2002 10.07 10.24 9.708 9.799 160,589 -0.25(-2.47%)
May 14, 2002 9.716 10.30 9.703 10.05 574,377 +0.22(+2.25%)
May 13, 2002 9.635 9.900 9.458 9.826 439,229 +0.05(+0.50%)
May 10, 2002 10.19 10.24 9.630 9.777 500,900 -0.47(-4.63%)
May 09, 2002 10.61 10.71 10.17 10.25 322,400 -0.36(-3.36%)
May 08, 2002 11.05 11.09 10.13 10.61 582,722 -0.35(-3.18%)
May 07, 2002 10.92 11.17 10.81 10.96 215,747 +0.02(+0.22%)
May 06, 2002 11.24 11.24 10.93 10.93 205,570 -0.31(-2.73%)
May 03, 2002 11.20 11.26 10.81 11.24 336,037 +0.04(+0.35%)
May 02, 2002 11.10 11.28 10.90 11.20 490,724 +0.12(+1.09%)
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.