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 (%)
May 31, 2002
10.52
10.70
10.49
10.46
128,261
-0.39(-3.64%)
May 28, 2002
10.96
11.13
10.76
10.86
374,450
-0.07(-0.68%)
May 27, 2002
10.57
11.08
10.55
10.93
276,177
+0.00(+0.00%)
May 24, 2002
10.57
11.08
10.55
10.93
276,177
+0.42(+4.04%)
May 23, 2002
10.29
10.57
10.24
10.51
181,349
+0.24(+2.31%)
May 22, 2002
10.28
10.47
10.22
10.27
169,799
-0.02(-0.19%)
May 21, 2002
10.49
10.49
10.25
10.29
294,413
-0.15(-1.42%)
May 20, 2002
10.30
10.54
10.06
10.44
254,699
+0.14(+1.37%)
May 17, 2002
9.725
10.30
9.636
10.30
266,654
+0.55(+5.62%)
May 16, 2002
9.794
9.794
9.133
9.750
414,773
-0.09(-0.95%)
May 15, 2002
10.12
10.29
9.752
9.843
159,871
-0.25(-2.47%)
May 14, 2002
9.759
10.34
9.747
10.09
571,807
+0.22(+2.25%)
May 13, 2002
9.678
9.944
9.500
9.870
437,264
+0.05(+0.50%)
May 10, 2002
10.24
10.29
9.673
9.821
498,659
-0.48(-4.63%)
May 09, 2002
10.66
10.76
10.22
10.30
320,957
-0.36(-3.36%)
May 08, 2002
11.10
11.14
10.18
10.66
580,115
-0.35(-3.18%)
May 07, 2002
10.97
11.22
10.86
11.01
214,782
+0.02(+0.22%)
May 06, 2002
11.29
11.29
10.98
10.98
204,651
-0.31(-2.73%)
May 03, 2002
11.25
11.31
10.86
11.29
334,533
+0.04(+0.35%)
May 02, 2002
11.15
11.33
10.95
11.25
488,528
+0.12(+1.09%)
May 01, 2002
11.05
11.30
10.82
11.13
417,407
+0.07(+0.67%)
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%)
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
.