Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Meritage Corp
(NY:
MTH
)
169.24
-5.60 (-3.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2003
8.253
8.323
8.118
8.273
80,043
-0.04(-0.50%)
Mar 28, 2003
8.295
8.315
8.216
8.315
31,409
+0.02(+0.24%)
Mar 27, 2003
8.261
8.315
8.142
8.295
71,532
-0.03(-0.33%)
Mar 26, 2003
8.382
8.384
8.160
8.323
93,012
-0.05(-0.65%)
Mar 25, 2003
8.204
8.389
8.081
8.377
104,157
+0.04(+0.47%)
Mar 24, 2003
8.392
8.392
8.216
8.337
65,048
-0.20(-2.40%)
Mar 21, 2003
8.290
8.550
8.290
8.542
94,431
+0.31(+3.81%)
Mar 20, 2003
8.253
8.374
8.142
8.229
135,972
-0.02(-0.30%)
Mar 19, 2003
8.044
8.328
8.044
8.253
100,307
+0.23(+2.86%)
Mar 18, 2003
8.197
8.221
7.920
8.024
80,854
-0.17(-2.11%)
Mar 17, 2003
7.975
8.226
7.891
8.197
106,589
+0.22(+2.82%)
Mar 14, 2003
7.945
8.165
7.797
7.972
224,932
+0.08(+0.97%)
Mar 13, 2003
7.649
7.896
7.464
7.896
160,694
+0.46(+6.17%)
Mar 12, 2003
7.380
7.479
7.341
7.437
47,620
+0.06(+0.80%)
Mar 11, 2003
7.279
7.479
7.279
7.378
83,488
+0.06(+0.84%)
Mar 10, 2003
7.466
7.466
7.284
7.316
140,633
-0.15(-2.02%)
Mar 07, 2003
7.304
7.555
7.212
7.466
150,360
+0.12(+1.65%)
Mar 06, 2003
7.531
7.533
7.180
7.345
269,513
-0.25(-3.25%)
Mar 05, 2003
7.155
7.624
7.155
7.592
312,878
+0.38(+5.20%)
Mar 04, 2003
7.834
7.859
7.180
7.217
279,037
-0.72(-9.05%)
Mar 03, 2003
7.795
8.044
7.795
7.935
111,250
+0.14(+1.77%)
Feb 28, 2003
7.748
7.797
7.698
7.797
157,452
+0.02(+0.32%)
Feb 27, 2003
7.908
7.994
7.649
7.772
243,372
-0.14(-1.72%)
Feb 26, 2003
8.044
8.093
7.908
7.908
96,457
-0.16(-1.99%)
Feb 25, 2003
7.957
8.167
7.908
8.068
93,620
+0.10(+1.21%)
Feb 24, 2003
7.962
7.994
7.945
7.972
86,325
-0.01(-0.19%)
Feb 21, 2003
7.871
8.031
7.824
7.987
95,849
+0.15(+1.95%)
Feb 20, 2003
7.859
7.943
7.809
7.834
96,254
-0.02(-0.31%)
Feb 19, 2003
7.935
8.068
7.836
7.859
86,730
-0.14(-1.73%)
Feb 18, 2003
7.748
8.044
7.639
7.997
89,365
+0.31(+3.98%)
Feb 14, 2003
7.622
7.772
7.612
7.691
69,100
+0.09(+1.23%)
Feb 13, 2003
7.582
7.597
7.526
7.597
81,867
-0.05(-0.61%)
Feb 12, 2003
7.797
7.797
7.624
7.644
68,695
-0.13(-1.65%)
Feb 11, 2003
8.093
8.093
7.679
7.772
153,399
-0.28(-3.43%)
Feb 10, 2003
7.797
8.049
7.716
8.049
150,157
+0.28(+3.56%)
Feb 07, 2003
8.142
8.155
7.713
7.772
88,959
-0.34(-4.20%)
Feb 06, 2003
8.328
8.389
7.994
8.113
154,413
-0.15(-1.85%)
Feb 05, 2003
8.044
8.266
8.019
8.266
136,580
+0.27(+3.40%)
Feb 04, 2003
7.994
8.066
7.893
7.994
129,082
-0.03(-0.34%)
Feb 03, 2003
8.110
8.140
7.896
8.022
230,403
-0.09(-1.16%)
Jan 31, 2003
8.019
8.115
7.753
8.115
185,822
+0.07(+0.89%)
Jan 30, 2003
8.105
8.123
7.948
8.044
134,959
-0.09(-1.06%)
Jan 29, 2003
7.933
8.130
7.846
8.130
119,153
+0.20(+2.49%)
Jan 28, 2003
7.908
8.061
7.711
7.933
212,773
+0.07(+0.85%)
Jan 27, 2003
8.194
8.365
7.723
7.866
395,354
-0.33(-4.00%)
Jan 24, 2003
8.550
8.550
7.970
8.194
362,526
-0.40(-4.71%)
Jan 23, 2003
8.858
8.895
8.513
8.599
159,479
-0.21(-2.38%)
Jan 22, 2003
8.402
8.809
8.340
8.809
135,769
+0.35(+4.08%)
Jan 21, 2003
8.735
8.740
8.426
8.463
120,369
-0.17(-1.94%)
Jan 17, 2003
8.833
8.833
8.567
8.631
77,206
-0.23(-2.56%)
Jan 16, 2003
8.878
8.932
8.710
8.858
187,443
-0.00(-0.06%)
Jan 15, 2003
8.636
8.907
8.402
8.863
246,817
+0.28(+3.25%)
Jan 14, 2003
8.957
8.957
8.574
8.584
109,426
-0.37(-4.16%)
Jan 13, 2003
9.080
9.129
8.809
8.957
134,959
-0.12(-1.36%)
Jan 10, 2003
9.031
9.129
8.932
9.080
126,651
+0.02(+0.27%)
Jan 09, 2003
9.068
9.339
9.055
9.055
168,192
+0.05(+0.55%)
Jan 08, 2003
8.675
9.127
8.648
9.006
210,950
+0.33(+3.84%)
Jan 07, 2003
8.513
8.735
8.439
8.673
163,937
+0.04(+0.46%)
Jan 06, 2003
8.638
8.670
8.488
8.633
97,268
-0.00(-0.03%)
Jan 03, 2003
8.722
8.843
8.525
8.636
125,637
-0.08(-0.96%)
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
.