Meritage Corp (NY: MTH )

92.97 USD -1.90 (-2.00%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 13, 2021 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 +0.19(+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%)
Feb 03, 2003 16.43 16.50 16.00 16.25 113,700 -0.19(-1.16%)
Jan 31, 2003 16.25 16.45 15.71 16.45 91,700 +0.15(+0.89%)
Jan 30, 2003 16.42 16.46 16.11 16.30 66,600 -0.18(-1.06%)
Jan 29, 2003 16.08 16.48 15.90 16.48 58,800 +0.40(+2.49%)
Jan 28, 2003 16.02 16.33 15.62 16.08 105,000 +0.14(+0.85%)
Jan 27, 2003 16.61 16.95 15.65 15.94 195,100 -0.67(-4.00%)
Jan 24, 2003 17.33 17.33 16.15 16.61 178,900 -0.82(-4.71%)
Jan 23, 2003 17.95 18.02 17.25 17.42 78,700 -0.43(-2.38%)
Jan 22, 2003 17.02 17.85 16.90 17.85 67,000 +0.70(+4.08%)
Jan 21, 2003 17.70 17.71 17.08 17.15 59,400 -0.34(-1.94%)
Jan 17, 2003 17.90 17.90 17.36 17.49 38,100 -0.46(-2.56%)
Jan 16, 2003 17.99 18.10 17.65 17.95 92,500 -0.01(-0.06%)
Jan 15, 2003 17.50 18.05 17.02 17.96 121,800 +0.56(+3.25%)
Jan 14, 2003 18.15 18.15 17.38 17.39 54,000 -0.75(-4.16%)
Jan 13, 2003 18.40 18.50 17.85 18.15 66,600 -0.25(-1.36%)
Jan 10, 2003 18.30 18.50 18.10 18.40 62,500 +0.05(+0.27%)
Jan 09, 2003 18.38 18.92 18.35 18.35 83,000 +0.10(+0.55%)
Jan 08, 2003 17.58 18.50 17.52 18.25 104,100 +0.67(+3.84%)
Jan 07, 2003 17.25 17.70 17.10 17.58 80,900 +0.08(+0.46%)
Jan 06, 2003 17.50 17.57 17.20 17.50 48,000 -0.00(-0.03%)
Jan 03, 2003 17.67 17.92 17.27 17.50 62,000 -0.17(-0.96%)
Jan 02, 2003 16.88 17.95 16.74 17.67 113,800 +0.84(+5.02%)
Dec 31, 2002 16.73 16.95 16.45 16.83 86,700 -0.06(-0.38%)
Dec 30, 2002 17.15 17.15 16.67 16.89 72,800 -0.30(-1.75%)
Dec 27, 2002 17.15 17.40 17.05 17.19 53,800 -0.02(-0.12%)
Dec 26, 2002 16.70 17.25 16.70 17.21 102,400 +0.46(+2.75%)
Dec 24, 2002 16.83 17.00 16.75 16.75 12,300 -0.05(-0.33%)
Dec 23, 2002 17.00 17.06 16.58 16.80 38,600 -0.20(-1.15%)
Dec 20, 2002 16.91 17.16 16.35 17.00 71,500 +0.09(+0.56%)
Dec 19, 2002 16.70 17.10 16.50 16.91 56,000 +0.20(+1.23%)
Dec 18, 2002 16.77 16.88 16.45 16.70 56,400 -0.06(-0.36%)
Dec 17, 2002 17.15 17.20 16.68 16.76 113,900 +0.11(+0.66%)
Dec 16, 2002 16.50 17.00 16.30 16.65 126,000 +0.90(+5.71%)
Dec 13, 2002 16.08 16.50 15.68 15.75 131,600 -0.33(-2.02%)
Dec 12, 2002 15.68 16.54 15.60 16.08 99,400 +0.36(+2.26%)
Dec 11, 2002 15.68 15.93 15.41 15.72 53,900 +0.04(+0.29%)
Dec 10, 2002 15.62 15.90 15.40 15.68 101,500 +0.10(+0.64%)
Dec 09, 2002 15.30 15.81 15.30 15.57 134,200 +0.27(+1.80%)
Dec 06, 2002 15.00 15.38 14.79 15.30 106,200 +0.05(+0.33%)
Dec 05, 2002 15.25 15.40 14.72 15.25 103,400 +0.00(+0.00%)
Dec 04, 2002 15.57 15.57 15.07 15.25 176,900 -0.32(-2.09%)
Dec 03, 2002 16.20 16.20 15.53 15.57 148,000 -0.63(-3.86%)
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.