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 (%)
May 30, 2003
11.34
11.84
11.30
11.64
417,239
+0.29(+2.56%)
May 29, 2003
11.66
11.76
11.31
11.35
654,735
+0.14(+1.28%)
May 28, 2003
11.09
11.29
11.08
11.21
475,194
+0.20(+1.77%)
May 27, 2003
10.61
11.10
10.61
11.01
704,990
+0.48(+4.52%)
May 23, 2003
9.968
10.59
9.968
10.54
514,710
+0.57(+5.69%)
May 22, 2003
9.771
10.04
9.685
9.968
323,821
+0.25(+2.54%)
May 21, 2003
9.786
9.786
9.574
9.722
85,514
-0.06(-0.66%)
May 20, 2003
9.697
9.857
9.687
9.786
81,461
+0.09(+0.89%)
May 19, 2003
9.778
9.796
9.524
9.699
87,946
-0.14(-1.43%)
May 16, 2003
9.931
9.978
9.660
9.840
176,500
-0.25(-2.47%)
May 15, 2003
10.09
10.18
10.07
10.09
88,757
+0.02(+0.22%)
May 14, 2003
10.30
10.30
10.07
10.07
103,144
-0.24(-2.30%)
May 13, 2003
10.22
10.36
10.15
10.30
200,210
+0.09(+0.87%)
May 12, 2003
10.12
10.24
10.03
10.22
286,738
+0.22(+2.22%)
May 09, 2003
9.771
10.02
9.764
9.993
227,971
+0.25(+2.53%)
May 08, 2003
9.487
10.01
9.475
9.746
305,989
+0.21(+2.20%)
May 07, 2003
9.453
9.537
9.302
9.537
161,910
+0.09(+0.91%)
May 06, 2003
9.388
9.477
9.364
9.450
94,431
+0.01(+0.13%)
May 05, 2003
9.406
9.512
9.327
9.438
176,703
+0.06(+0.66%)
May 02, 2003
9.376
9.438
9.351
9.376
243,575
+0.00(+0.00%)
May 01, 2003
9.458
9.458
9.253
9.376
134,148
-0.04(-0.39%)
Apr 30, 2003
9.438
9.472
9.376
9.413
229,998
-0.02(-0.26%)
Apr 29, 2003
9.541
9.581
9.388
9.438
225,135
-0.06(-0.60%)
Apr 28, 2003
9.650
9.657
9.470
9.495
271,945
-0.15(-1.59%)
Apr 25, 2003
9.919
9.958
9.635
9.648
253,302
-0.27(-2.74%)
Apr 24, 2003
9.845
9.961
9.820
9.919
290,993
+0.14(+1.39%)
Apr 23, 2003
9.685
9.796
9.685
9.783
156,236
+0.14(+1.41%)
Apr 22, 2003
9.500
9.672
9.450
9.648
115,505
+0.15(+1.56%)
Apr 21, 2003
9.388
9.500
9.379
9.500
83,083
+0.15(+1.58%)
Apr 17, 2003
9.253
9.460
9.221
9.351
109,021
+0.16(+1.74%)
Apr 16, 2003
8.967
9.292
8.967
9.191
298,288
+0.22(+2.48%)
Apr 15, 2003
9.006
9.009
8.811
8.969
180,756
-0.04(-0.41%)
Apr 14, 2003
8.981
9.006
8.969
9.006
56,334
+0.05(+0.52%)
Apr 11, 2003
8.981
9.068
8.883
8.959
66,061
+0.00(+0.03%)
Apr 10, 2003
8.883
9.006
8.846
8.957
65,048
+0.08(+0.89%)
Apr 09, 2003
8.981
9.006
8.878
8.878
67,277
-0.07(-0.74%)
Apr 08, 2003
8.957
9.006
8.858
8.944
105,779
-0.01(-0.14%)
Apr 07, 2003
9.006
9.203
8.934
8.957
100,105
+0.15(+1.68%)
Apr 04, 2003
8.796
9.018
8.636
8.809
98,078
+0.02(+0.28%)
Apr 03, 2003
8.883
9.055
8.777
8.784
142,051
+0.00(+0.00%)
Apr 02, 2003
8.323
8.856
8.323
8.784
232,430
+0.49(+5.89%)
Apr 01, 2003
8.276
8.315
8.155
8.295
97,268
+0.02(+0.27%)
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%)
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
.