Meritage Corp (NY: MTH )

97.75 USD +2.39 (+2.51%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 30.35 31.60 30.33 31.36 115,200 +1.05(+3.46%)
Feb 27, 2002 30.00 30.50 29.25 30.30 137,000 +0.69(+2.35%)
Feb 26, 2002 28.55 29.62 28.40 29.61 97,600 +1.56(+5.56%)
Feb 25, 2002 27.00 28.20 27.00 28.05 49,300 +1.00(+3.70%)
Feb 22, 2002 27.30 27.30 26.90 27.05 13,800 -0.25(-0.92%)
Feb 21, 2002 27.25 27.65 26.65 27.30 52,200 +0.15(+0.55%)
Feb 20, 2002 27.88 27.88 26.75 27.15 40,800 -0.75(-2.69%)
Feb 19, 2002 29.15 29.37 27.85 27.90 37,600 -1.12(-3.88%)
Feb 18, 2002 29.15 29.61 28.88 29.02 40,400 +0.00(+0.00%)
Feb 15, 2002 29.15 29.61 28.88 29.02 40,400 -0.08(-0.26%)
Feb 14, 2002 29.08 29.27 28.85 29.10 35,000 +0.04(+0.14%)
Feb 13, 2002 29.25 29.25 28.75 29.06 70,000 +0.01(+0.03%)
Feb 12, 2002 29.15 29.23 28.88 29.05 70,000 +0.67(+2.38%)
Feb 11, 2002 27.33 29.25 27.33 28.38 147,000 +1.15(+4.22%)
Feb 08, 2002 26.55 27.23 26.55 27.23 86,700 -0.07(-0.27%)
Feb 07, 2002 28.05 28.12 27.30 27.30 103,000 -0.75(-2.66%)
Feb 06, 2002 28.70 29.00 27.25 28.05 128,300 -0.66(-2.28%)
Feb 05, 2002 28.88 29.30 28.50 28.70 83,800 -0.30(-1.03%)
Feb 04, 2002 29.08 29.35 28.92 29.00 56,600 +0.02(+0.07%)
Feb 01, 2002 28.58 29.36 28.58 28.98 63,300 +0.31(+1.06%)
Jan 31, 2002 28.38 29.00 27.84 28.67 72,500 +0.42(+1.50%)
Jan 30, 2002 27.75 28.27 27.15 28.25 108,000 +0.50(+1.80%)
Jan 29, 2002 27.40 27.83 27.35 27.75 44,500 +0.36(+1.31%)
Jan 28, 2002 27.00 27.39 26.65 27.39 41,400 +1.14(+4.34%)
Jan 25, 2002 25.70 26.83 25.70 26.25 63,100 +0.55(+2.16%)
Jan 24, 2002 25.04 25.77 25.04 25.70 43,400 +0.70(+2.78%)
Jan 23, 2002 25.55 25.60 24.91 25.00 71,500 -0.66(-2.55%)
Jan 22, 2002 26.12 26.45 25.65 25.66 350,000 -0.22(-0.85%)
Jan 21, 2002 25.65 25.93 25.65 25.88 12,000 +0.00(+0.00%)
Jan 18, 2002 25.65 25.93 25.65 25.88 12,000 +0.25(+0.98%)
Jan 17, 2002 25.20 25.68 25.20 25.62 33,000 +0.00(+0.00%)
Jan 16, 2002 26.20 26.20 25.55 25.62 44,800 -0.78(-2.95%)
Jan 15, 2002 26.45 27.10 26.30 26.41 51,600 +0.34(+1.30%)
Jan 14, 2002 25.38 26.14 25.27 26.07 131,800 +0.65(+2.56%)
Jan 11, 2002 25.49 25.75 25.12 25.42 110,200 -0.07(-0.29%)
Jan 10, 2002 24.75 25.52 24.45 25.49 100,200 -0.16(-0.62%)
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.