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
)
183.00
-0.03 (-0.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
373,671
-0.07(-0.66%)
Apr 29, 2002
21.53
11.40
10.45
11.13
9,321,521
-0.44(-3.79%)
Apr 25, 2002
11.44
11.62
11.36
11.57
599,009
+0.09(+0.81%)
Apr 24, 2002
11.29
11.56
10.98
11.47
981,596
+0.19(+1.64%)
Apr 23, 2002
11.12
11.29
10.88
11.29
598,198
+0.20(+1.78%)
Apr 22, 2002
11.20
11.34
10.99
11.09
625,352
-0.02(-0.17%)
Apr 19, 2002
10.79
11.12
10.76
11.11
495,661
+0.32(+2.97%)
Apr 18, 2002
10.76
10.83
10.41
10.79
819,888
+0.10(+0.98%)
Apr 17, 2002
10.45
10.73
10.29
10.68
643,590
+0.27(+2.56%)
Apr 16, 2002
10.11
10.44
9.900
10.42
759,906
+0.29(+2.91%)
Apr 15, 2002
9.937
10.16
9.630
10.12
742,479
+0.22(+2.18%)
Apr 12, 2002
9.685
10.07
9.646
9.907
391,503
+0.25(+2.55%)
Apr 11, 2002
9.314
9.746
9.276
9.660
419,063
+0.34(+3.69%)
Apr 10, 2002
8.944
9.339
8.920
9.316
515,925
+0.43(+4.79%)
Apr 09, 2002
8.809
9.004
8.687
8.890
224,932
+0.13(+1.49%)
Apr 08, 2002
8.324
8.759
8.298
8.759
181,972
+0.44(+5.23%)
Apr 05, 2002
8.266
8.324
8.216
8.324
79,435
+0.14(+1.76%)
Apr 04, 2002
8.200
8.290
8.076
8.179
169,813
-0.02(-0.26%)
Apr 03, 2002
7.957
8.202
7.957
8.200
177,919
+0.30(+3.86%)
Apr 02, 2002
7.816
7.945
7.816
7.896
182,782
+0.09(+1.11%)
Apr 01, 2002
7.896
7.896
7.703
7.809
192,509
-0.07(-0.94%)
Mar 29, 2002
7.945
8.055
7.883
7.883
124,827
+0.00(+0.00%)
Mar 28, 2002
7.945
8.055
7.883
7.883
116,721
-0.09(-1.10%)
Mar 27, 2002
8.118
8.167
7.970
7.971
196,562
-0.13(-1.66%)
Mar 26, 2002
7.828
8.118
7.828
8.105
198,994
+0.28(+3.63%)
Mar 25, 2002
8.019
8.179
7.798
7.822
447,027
-0.10(-1.25%)
Mar 22, 2002
7.686
8.007
7.661
7.920
285,724
+0.23(+3.05%)
Mar 21, 2002
7.663
7.723
7.501
7.686
352,191
+0.02(+0.31%)
Mar 20, 2002
7.982
7.982
7.575
7.663
278,429
-0.29(-3.71%)
Mar 19, 2002
7.624
7.970
7.624
7.957
310,041
+0.33(+4.37%)
Mar 18, 2002
7.600
7.680
7.476
7.624
367,186
+0.04(+0.49%)
Mar 15, 2002
7.513
7.608
7.513
7.587
397,177
-0.15(-1.91%)
Mar 14, 2002
8.297
8.358
7.649
7.735
620,489
-0.67(-8.00%)
Mar 13, 2002
8.340
8.494
8.142
8.408
448,243
+0.08(+0.96%)
Mar 12, 2002
7.883
8.328
7.834
8.328
213,179
+0.41(+5.22%)
Mar 11, 2002
7.834
7.957
7.649
7.914
329,495
+0.09(+1.10%)
Mar 08, 2002
8.081
8.192
7.711
7.828
367,592
-0.22(-2.68%)
Mar 07, 2002
8.636
8.664
8.044
8.044
432,032
-0.48(-5.64%)
Mar 06, 2002
8.260
8.555
8.118
8.525
388,666
+0.30(+3.60%)
Mar 05, 2002
8.019
8.252
7.970
8.229
468,102
+0.15(+1.82%)
Mar 04, 2002
7.871
8.105
7.822
8.082
543,890
+0.37(+4.73%)
Mar 01, 2002
7.828
7.828
7.696
7.717
285,724
-0.02(-0.26%)
Feb 28, 2002
7.489
7.797
7.482
7.737
466,886
+0.26(+3.46%)
Feb 27, 2002
7.401
7.526
7.217
7.477
555,238
+0.17(+2.35%)
Feb 26, 2002
7.044
7.310
7.007
7.306
395,556
+0.38(+5.56%)
Feb 25, 2002
6.662
6.958
6.662
6.921
199,804
+0.25(+3.70%)
Feb 22, 2002
6.736
6.736
6.637
6.674
55,929
-0.06(-0.92%)
Feb 21, 2002
6.724
6.822
6.576
6.736
211,558
+0.04(+0.55%)
Feb 20, 2002
6.878
6.878
6.600
6.699
165,355
-0.19(-2.69%)
Feb 19, 2002
7.192
7.247
6.872
6.884
152,386
-0.28(-3.88%)
Feb 18, 2002
7.192
7.306
7.125
7.162
163,734
+0.00(+0.00%)
Feb 15, 2002
7.192
7.306
7.125
7.162
163,734
-0.02(-0.26%)
Feb 14, 2002
7.174
7.223
7.118
7.180
141,849
+0.01(+0.14%)
Feb 13, 2002
7.217
7.217
7.094
7.170
283,698
+0.00(+0.03%)
Feb 12, 2002
7.192
7.211
7.125
7.168
283,698
+0.17(+2.38%)
Feb 11, 2002
6.742
7.216
6.742
7.001
595,766
+0.28(+4.22%)
Feb 08, 2002
6.551
6.719
6.551
6.718
351,380
-0.02(-0.27%)
Feb 07, 2002
6.920
6.940
6.736
6.736
417,442
-0.18(-2.66%)
Feb 06, 2002
7.081
7.155
6.724
6.920
519,978
-0.16(-2.28%)
Feb 05, 2002
7.125
7.230
7.032
7.081
339,627
-0.07(-1.03%)
Feb 04, 2002
7.174
7.242
7.137
7.155
229,390
+0.00(+0.07%)
Feb 01, 2002
7.051
7.243
7.051
7.151
256,544
+0.08(+1.06%)
Jan 31, 2002
7.001
7.155
6.870
7.075
293,830
+0.10(+1.50%)
Jan 30, 2002
6.847
6.977
6.699
6.970
437,706
+0.12(+1.80%)
Jan 29, 2002
6.761
6.866
6.748
6.847
180,351
+0.09(+1.31%)
Jan 28, 2002
6.662
6.758
6.576
6.758
167,787
+0.28(+4.34%)
Jan 25, 2002
6.340
6.621
6.340
6.477
255,733
+0.14(+2.16%)
Jan 24, 2002
6.178
6.360
6.178
6.340
175,893
+0.17(+2.78%)
Jan 23, 2002
6.304
6.317
6.145
6.169
289,777
-0.16(-2.55%)
Jan 22, 2002
6.446
6.526
6.329
6.330
1,418,492
-0.05(-0.85%)
Jan 21, 2002
6.329
6.398
6.329
6.384
48,634
+0.00(+0.00%)
Jan 18, 2002
6.329
6.398
6.329
6.384
48,634
+0.06(+0.98%)
Jan 17, 2002
6.218
6.338
6.218
6.323
133,743
+0.00(+0.00%)
Jan 16, 2002
6.465
6.465
6.304
6.323
181,567
-0.19(-2.95%)
Jan 15, 2002
6.526
6.687
6.489
6.515
209,126
+0.08(+1.30%)
Jan 14, 2002
6.261
6.451
6.235
6.431
534,163
+0.16(+2.56%)
Jan 11, 2002
6.289
6.354
6.199
6.271
446,622
-0.02(-0.29%)
Jan 10, 2002
6.107
6.298
6.033
6.289
406,094
-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
.