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 (%)
Jul 31, 2002
8.266
8.315
8.078
8.088
348,949
-0.18(-2.15%)
Jul 30, 2002
8.019
8.513
7.772
8.266
533,758
+0.21(+2.63%)
Jul 29, 2002
7.328
8.204
7.328
8.054
615,625
+0.77(+10.64%)
Jul 26, 2002
7.081
7.341
7.032
7.279
554,225
+0.25(+3.51%)
Jul 25, 2002
7.402
7.772
7.007
7.032
587,661
-0.20(-2.83%)
Jul 24, 2002
6.637
7.254
6.566
7.237
712,488
+0.44(+6.50%)
Jul 23, 2002
6.835
7.106
6.758
6.795
353,812
-0.04(-0.58%)
Jul 22, 2002
7.230
7.328
6.509
6.835
624,744
-0.44(-6.10%)
Jul 19, 2002
7.032
7.597
7.032
7.279
762,540
-0.79(-9.79%)
Jul 17, 2002
8.513
8.698
7.824
8.068
588,471
-1.44(-15.13%)
Jul 12, 2002
9.894
9.919
9.302
9.507
331,724
-0.36(-3.68%)
Jul 11, 2002
10.15
10.15
9.623
9.870
592,929
-0.28(-2.75%)
Jul 10, 2002
10.47
10.47
9.971
10.15
613,801
-0.29(-2.77%)
Jul 09, 2002
10.76
10.76
10.44
10.44
209,328
-0.32(-2.98%)
Jul 08, 2002
11.26
11.41
10.62
10.76
290,790
-0.51(-4.49%)
Jul 05, 2002
11.07
11.40
11.05
11.26
98,078
+0.26(+2.33%)
Jul 04, 2002
10.79
11.02
10.31
11.01
384,411
+0.00(+0.00%)
Jul 03, 2002
10.79
11.02
10.31
11.01
384,411
+0.22(+2.04%)
Jul 02, 2002
11.30
11.30
10.29
10.79
461,617
-0.51(-4.54%)
Jul 01, 2002
11.26
11.34
11.02
11.30
271,945
+0.04(+0.33%)
Jun 28, 2002
10.73
11.26
10.71
11.26
357,054
+0.53(+4.94%)
Jun 27, 2002
11.23
11.42
10.61
10.73
351,786
-0.28(-2.58%)
Jun 26, 2002
10.67
11.03
10.49
11.02
326,253
+0.22(+2.06%)
Jun 25, 2002
10.92
11.09
10.73
10.79
390,288
+0.04(+0.34%)
Jun 21, 2002
10.61
10.86
10.58
10.76
1,536,227
+0.27(+2.59%)
Jun 20, 2002
10.29
10.49
10.22
10.49
398,191
+0.26(+2.56%)
Jun 19, 2002
10.56
10.67
9.993
10.22
464,454
-0.27(-2.61%)
Jun 18, 2002
10.49
10.76
10.36
10.50
383,195
+0.36(+3.53%)
Jun 17, 2002
9.391
10.24
9.351
10.14
241,954
+0.63(+6.59%)
Jun 14, 2002
8.932
9.630
8.762
9.514
269,108
-0.10(-1.00%)
Jun 12, 2002
9.623
9.682
9.504
9.611
134,554
-0.03(-0.31%)
Jun 11, 2002
9.981
9.981
9.633
9.640
237,698
-0.33(-3.29%)
Jun 10, 2002
10.39
10.53
9.968
9.968
126,448
-0.44(-4.27%)
Jun 07, 2002
10.04
10.41
9.771
10.41
308,623
+0.31(+3.05%)
Jun 06, 2002
10.10
10.29
10.04
10.10
183,796
+0.06(+0.64%)
Jun 05, 2002
9.722
10.09
9.722
10.04
141,443
-0.42(-4.03%)
May 31, 2002
10.52
10.70
10.49
10.46
128,272
-0.39(-3.64%)
May 28, 2002
10.96
11.13
10.76
10.86
374,481
-0.07(-0.68%)
May 27, 2002
10.57
11.08
10.55
10.93
276,200
+0.00(+0.00%)
May 24, 2002
10.57
11.08
10.55
10.93
276,200
+0.42(+4.04%)
May 23, 2002
10.28
10.57
10.24
10.51
181,364
+0.24(+2.31%)
May 22, 2002
10.28
10.47
10.22
10.27
169,813
-0.02(-0.19%)
May 21, 2002
10.49
10.49
10.24
10.29
294,438
-0.15(-1.42%)
May 20, 2002
10.30
10.54
10.06
10.44
254,720
+0.14(+1.37%)
May 17, 2002
9.724
10.30
9.635
10.30
266,676
+0.55(+5.62%)
May 16, 2002
9.793
9.793
9.132
9.749
414,807
-0.09(-0.95%)
May 15, 2002
10.12
10.29
9.751
9.842
159,884
-0.25(-2.47%)
May 14, 2002
9.759
10.34
9.746
10.09
571,855
+0.22(+2.25%)
May 13, 2002
9.677
9.944
9.500
9.870
437,300
+0.05(+0.50%)
May 10, 2002
10.24
10.29
9.672
9.820
498,701
-0.48(-4.62%)
May 09, 2002
10.65
10.76
10.22
10.30
320,984
-0.36(-3.36%)
May 08, 2002
11.10
11.14
10.18
10.65
580,163
-0.35(-3.18%)
May 07, 2002
10.97
11.21
10.86
11.00
214,800
+0.02(+0.22%)
May 06, 2002
11.29
11.29
10.98
10.98
204,668
-0.31(-2.73%)
May 03, 2002
11.25
11.31
10.86
11.29
334,561
+0.04(+0.35%)
May 02, 2002
11.15
11.33
10.95
11.25
488,569
+0.12(+1.09%)
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
.