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
)
176.35
+0.97 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2002
11.10
11.23
10.75
11.05
373,640
-0.07(-0.66%)
Apr 29, 2002
21.53
11.41
10.45
11.13
9,320,744
-0.44(-3.79%)
Apr 25, 2002
11.44
11.62
11.36
11.57
598,959
+0.09(+0.81%)
Apr 24, 2002
11.29
11.56
10.98
11.47
981,514
+0.19(+1.64%)
Apr 23, 2002
11.12
11.29
10.88
11.29
598,148
+0.20(+1.78%)
Apr 22, 2002
11.20
11.34
10.99
11.09
625,300
-0.02(-0.17%)
Apr 19, 2002
10.79
11.12
10.77
11.11
495,620
+0.32(+2.97%)
Apr 18, 2002
10.76
10.83
10.41
10.79
819,820
+0.10(+0.98%)
Apr 17, 2002
10.45
10.73
10.29
10.68
643,536
+0.27(+2.56%)
Apr 16, 2002
10.11
10.44
9.901
10.42
759,843
+0.29(+2.91%)
Apr 15, 2002
9.938
10.16
9.631
10.12
742,417
+0.22(+2.18%)
Apr 12, 2002
9.685
10.07
9.647
9.907
391,471
+0.25(+2.55%)
Apr 11, 2002
9.315
9.747
9.277
9.661
419,028
+0.34(+3.69%)
Apr 10, 2002
8.945
9.340
8.920
9.316
515,882
+0.43(+4.79%)
Apr 09, 2002
8.809
9.004
8.687
8.891
224,913
+0.13(+1.49%)
Apr 08, 2002
8.325
8.760
8.299
8.760
181,957
+0.44(+5.23%)
Apr 05, 2002
8.267
8.325
8.217
8.325
79,428
+0.14(+1.76%)
Apr 04, 2002
8.201
8.291
8.076
8.180
169,799
-0.02(-0.26%)
Apr 03, 2002
7.958
8.202
7.958
8.201
177,904
+0.30(+3.86%)
Apr 02, 2002
7.816
7.946
7.816
7.896
182,767
+0.09(+1.11%)
Apr 01, 2002
7.896
7.896
7.704
7.810
192,493
-0.07(-0.94%)
Mar 29, 2002
7.946
8.056
7.884
7.884
124,816
+0.00(+0.00%)
Mar 28, 2002
7.946
8.056
7.884
7.884
116,711
-0.09(-1.10%)
Mar 27, 2002
8.118
8.168
7.970
7.972
196,546
-0.13(-1.66%)
Mar 26, 2002
7.829
8.118
7.829
8.106
198,977
+0.28(+3.63%)
Mar 25, 2002
8.020
8.180
7.799
7.822
446,990
-0.10(-1.25%)
Mar 22, 2002
7.687
8.007
7.662
7.921
285,701
+0.23(+3.05%)
Mar 21, 2002
7.663
7.724
7.502
7.687
352,162
+0.02(+0.31%)
Mar 20, 2002
7.983
7.983
7.576
7.663
278,406
-0.29(-3.71%)
Mar 19, 2002
7.625
7.970
7.625
7.958
310,016
+0.33(+4.37%)
Mar 18, 2002
7.600
7.680
7.477
7.625
367,156
+0.04(+0.49%)
Mar 15, 2002
7.514
7.609
7.514
7.588
397,144
-0.15(-1.91%)
Mar 14, 2002
8.297
8.359
7.650
7.736
620,437
-0.67(-8.00%)
Mar 13, 2002
8.341
8.495
8.143
8.408
448,206
+0.08(+0.96%)
Mar 12, 2002
7.884
8.328
7.835
8.328
213,161
+0.41(+5.22%)
Mar 11, 2002
7.835
7.958
7.650
7.915
329,468
+0.09(+1.10%)
Mar 08, 2002
8.081
8.192
7.711
7.829
367,561
-0.22(-2.68%)
Mar 07, 2002
8.637
8.665
8.044
8.044
431,996
-0.48(-5.64%)
Mar 06, 2002
8.260
8.555
8.118
8.526
388,634
+0.30(+3.60%)
Mar 05, 2002
8.020
8.253
7.970
8.229
468,063
+0.15(+1.82%)
Mar 04, 2002
7.872
8.106
7.822
8.083
543,845
+0.37(+4.73%)
Mar 01, 2002
7.829
7.829
7.696
7.717
285,701
-0.02(-0.26%)
Feb 28, 2002
7.489
7.798
7.483
7.737
466,847
+0.26(+3.46%)
Feb 27, 2002
7.402
7.526
7.218
7.478
555,192
+0.17(+2.35%)
Feb 26, 2002
7.045
7.310
7.008
7.307
395,523
+0.38(+5.56%)
Feb 25, 2002
6.663
6.959
6.663
6.922
199,788
+0.25(+3.70%)
Feb 22, 2002
6.737
6.737
6.638
6.675
55,924
-0.06(-0.92%)
Feb 21, 2002
6.724
6.823
6.576
6.737
211,540
+0.04(+0.55%)
Feb 20, 2002
6.878
6.878
6.601
6.700
165,341
-0.19(-2.69%)
Feb 19, 2002
7.193
7.247
6.872
6.885
152,373
-0.28(-3.88%)
Feb 18, 2002
7.193
7.307
7.125
7.162
163,720
+0.00(+0.00%)
Feb 15, 2002
7.193
7.307
7.125
7.162
163,720
-0.02(-0.26%)
Feb 14, 2002
7.175
7.224
7.119
7.181
141,837
+0.01(+0.14%)
Feb 13, 2002
7.218
7.218
7.094
7.171
283,674
+0.00(+0.03%)
Feb 12, 2002
7.193
7.212
7.125
7.168
283,674
+0.17(+2.38%)
Feb 11, 2002
6.743
7.217
6.743
7.002
595,717
+0.28(+4.22%)
Feb 08, 2002
6.552
6.719
6.552
6.718
351,351
-0.02(-0.27%)
Feb 07, 2002
6.920
6.940
6.737
6.737
417,407
-0.18(-2.66%)
Feb 06, 2002
7.082
7.156
6.724
6.920
519,935
-0.16(-2.28%)
Feb 05, 2002
7.125
7.230
7.033
7.082
339,599
-0.07(-1.03%)
Feb 04, 2002
7.175
7.242
7.138
7.156
229,371
+0.00(+0.07%)
Feb 01, 2002
7.051
7.244
7.051
7.151
256,523
+0.08(+1.06%)
Jan 31, 2002
7.002
7.156
6.871
7.076
293,806
+0.10(+1.50%)
Jan 30, 2002
6.848
6.977
6.700
6.971
437,669
+0.12(+1.80%)
Jan 29, 2002
6.761
6.866
6.749
6.848
180,336
+0.09(+1.31%)
Jan 28, 2002
6.663
6.759
6.576
6.759
167,773
+0.28(+4.34%)
Jan 25, 2002
6.341
6.622
6.341
6.477
255,712
+0.14(+2.16%)
Jan 24, 2002
6.179
6.360
6.179
6.341
175,878
+0.17(+2.78%)
Jan 23, 2002
6.305
6.317
6.146
6.169
289,753
-0.16(-2.55%)
Jan 22, 2002
6.447
6.527
6.329
6.331
1,418,374
-0.05(-0.85%)
Jan 21, 2002
6.329
6.399
6.329
6.385
48,629
+0.00(+0.00%)
Jan 18, 2002
6.329
6.399
6.329
6.385
48,629
+0.06(+0.98%)
Jan 17, 2002
6.218
6.338
6.218
6.323
133,732
+0.00(+0.00%)
Jan 16, 2002
6.465
6.465
6.305
6.323
181,551
-0.19(-2.95%)
Jan 15, 2002
6.527
6.687
6.490
6.516
209,108
+0.08(+1.30%)
Jan 14, 2002
6.262
6.452
6.236
6.432
534,119
+0.16(+2.56%)
Jan 11, 2002
6.290
6.354
6.200
6.271
446,585
-0.02(-0.29%)
Jan 10, 2002
6.107
6.299
6.033
6.290
406,060
-0.04(-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
.