Meritage Corp (NY: MTH )

77.22 +4.72 (+6.51%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 32.38 32.75 31.95 32.45 115,600 +0.03(+0.08%)
Jan 29, 2004 33.10 33.30 31.59 32.42 214,700 -0.18(-0.54%)
Jan 28, 2004 34.13 34.15 32.50 32.60 191,000 -1.53(-4.50%)
Jan 27, 2004 34.09 34.35 33.92 34.13 195,000 +0.05(+0.15%)
Jan 26, 2004 33.95 34.30 33.70 34.09 121,500 +0.14(+0.41%)
Jan 23, 2004 33.96 34.23 33.46 33.95 163,100 -0.09(-0.26%)
Jan 22, 2004 33.69 34.30 33.50 34.03 282,400 +0.53(+1.60%)
Jan 21, 2004 32.50 33.53 32.42 33.50 1,026,600 +2.02(+6.43%)
Jan 20, 2004 31.04 31.52 31.00 31.48 161,100 +0.45(+1.43%)
Jan 16, 2004 31.53 31.61 30.94 31.03 129,100 -0.32(-1.04%)
Jan 15, 2004 31.50 31.65 30.88 31.36 91,400 +0.16(+0.50%)
Jan 14, 2004 30.75 31.36 30.55 31.20 134,300 +0.86(+2.82%)
Jan 13, 2004 30.45 31.00 29.56 30.34 139,800 -0.11(-0.34%)
Jan 12, 2004 31.16 31.82 30.32 30.45 236,800 -0.59(-1.90%)
Jan 09, 2004 30.48 31.34 30.13 31.04 181,700 +1.14(+3.81%)
Jan 08, 2004 31.88 31.88 29.70 29.90 382,100 -2.10(-6.56%)
Jan 07, 2004 31.73 32.28 31.20 32.00 271,700 +0.28(+0.88%)
Jan 06, 2004 30.80 32.00 30.70 31.72 217,600 +0.92(+2.99%)
Jan 05, 2004 32.50 32.75 30.52 30.80 423,400 -1.68(-5.19%)
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.