Meritage Corp (NY: MTH )

117.94 USD -0.10 (-0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 34.38 34.38 33.06 33.15 103,700 -1.12(-3.27%)
Dec 30, 2003 34.65 34.65 34.01 34.28 96,800 -0.42(-1.22%)
Dec 29, 2003 33.94 34.80 33.94 34.70 78,800 +0.89(+2.62%)
Dec 26, 2003 33.68 33.92 33.68 33.81 15,800 +0.26(+0.77%)
Dec 24, 2003 34.01 34.01 33.55 33.55 44,400 -0.45(-1.31%)
Dec 23, 2003 33.85 34.15 33.81 34.00 99,600 -0.49(-1.43%)
Dec 22, 2003 32.69 34.71 32.69 34.49 216,400 +1.81(+5.54%)
Dec 19, 2003 32.10 32.69 32.04 32.69 74,300 +0.60(+1.87%)
Dec 18, 2003 31.52 32.12 31.52 32.08 55,500 +0.53(+1.66%)
Dec 17, 2003 30.92 31.51 30.84 31.56 73,300 +0.65(+2.10%)
Dec 16, 2003 30.96 31.00 29.91 30.91 122,800 -0.09(-0.29%)
Dec 15, 2003 32.00 32.00 31.00 31.00 55,800 -0.62(-1.98%)
Dec 12, 2003 31.55 31.85 31.42 31.62 46,300 +0.23(+0.72%)
Dec 11, 2003 30.92 31.45 30.92 31.40 100,100 +0.52(+1.70%)
Dec 10, 2003 32.08 32.08 30.75 30.88 288,700 -1.26(-3.91%)
Dec 09, 2003 32.47 32.47 32.05 32.13 129,900 -0.45(-1.37%)
Dec 08, 2003 31.75 32.65 31.75 32.58 42,600 +0.93(+2.92%)
Dec 05, 2003 32.05 32.17 32.00 31.65 45,000 -0.46(-1.43%)
Dec 04, 2003 32.38 32.56 31.88 32.11 218,200 -0.27(-0.83%)
Dec 03, 2003 32.68 32.85 32.35 32.38 69,500 -0.36(-1.10%)
Dec 02, 2003 32.45 32.72 32.32 32.74 142,300 +0.29(+0.89%)
Dec 01, 2003 31.62 32.60 31.62 32.45 121,600 +0.88(+2.77%)
Nov 28, 2003 31.15 31.61 31.12 31.58 20,600 +0.41(+1.32%)
Nov 26, 2003 31.43 31.43 30.73 31.17 41,800 -0.04(-0.14%)
Nov 25, 2003 31.32 31.32 30.88 31.21 72,400 -0.11(-0.34%)
Nov 24, 2003 30.80 31.48 30.80 31.32 81,100 +0.72(+2.34%)
Nov 21, 2003 30.85 30.95 30.43 30.60 44,900 -0.08(-0.26%)
Nov 20, 2003 30.45 30.82 30.43 30.68 54,200 +0.08(+0.26%)
Nov 19, 2003 30.67 31.04 30.25 30.60 98,300 +0.17(+0.56%)
Nov 18, 2003 29.95 31.02 29.95 30.43 79,400 +0.39(+1.30%)
Nov 17, 2003 29.86 30.11 29.50 30.04 129,200 -0.43(-1.41%)
Nov 14, 2003 31.33 31.33 30.26 30.47 94,100 -0.86(-2.74%)
Nov 13, 2003 30.57 31.36 30.40 31.33 70,600 +0.70(+2.30%)
Nov 12, 2003 30.15 30.77 30.15 30.62 99,900 +0.48(+1.58%)
Nov 11, 2003 30.25 30.45 29.68 30.15 135,500 -0.10(-0.31%)
Nov 10, 2003 30.15 30.37 30.00 30.25 177,900 +0.20(+0.65%)
Nov 07, 2003 30.05 30.30 29.91 30.05 211,200 -0.50(-1.64%)
Nov 06, 2003 30.75 30.95 30.35 30.55 156,700 -0.25(-0.81%)
Nov 05, 2003 29.95 30.87 29.80 30.80 155,700 +0.80(+2.67%)
Nov 04, 2003 29.95 30.36 29.95 30.00 83,200 +0.10(+0.33%)
Nov 03, 2003 29.55 29.90 29.30 29.90 79,371 +0.35(+1.18%)
Oct 31, 2003 29.67 29.69 29.33 29.55 40,000 -0.08(-0.27%)
Oct 30, 2003 29.85 29.85 29.39 29.63 94,300 -0.36(-1.20%)
Oct 29, 2003 29.15 29.99 29.05 29.99 83,500 +0.79(+2.71%)
Oct 28, 2003 29.04 29.33 28.96 29.20 123,500 +0.21(+0.72%)
Oct 27, 2003 28.12 29.20 28.12 28.99 132,400 +0.94(+3.35%)
Oct 24, 2003 28.80 28.80 27.55 28.05 262,300 -0.86(-2.97%)
Oct 23, 2003 27.50 28.91 27.12 28.91 345,400 +0.91(+3.25%)
Oct 22, 2003 27.27 28.20 26.50 28.00 331,200 -0.23(-0.80%)
Oct 21, 2003 27.75 28.25 27.35 28.23 197,400 +1.17(+4.31%)
Oct 20, 2003 27.44 27.45 26.73 27.06 89,200 -0.29(-1.06%)
Oct 17, 2003 27.75 27.75 26.66 27.35 69,800 -0.40(-1.44%)
Oct 16, 2003 27.08 27.80 27.08 27.75 85,300 +0.67(+2.47%)
Oct 15, 2003 28.50 28.50 27.15 27.08 146,100 -1.34(-4.73%)
Oct 14, 2003 28.42 28.77 28.42 28.42 95,700 +0.32(+1.16%)
Oct 13, 2003 27.51 28.33 27.51 28.10 41,300 +0.59(+2.13%)
Oct 10, 2003 27.58 27.58 27.20 27.51 38,100 -0.14(-0.49%)
Oct 09, 2003 27.00 28.05 27.00 27.65 123,100 +0.78(+2.90%)
Oct 08, 2003 26.20 27.29 26.20 26.87 110,500 +0.63(+2.40%)
Oct 07, 2003 26.44 26.48 26.00 26.24 210,600 -0.20(-0.76%)
Oct 06, 2003 26.07 26.80 26.00 26.44 102,600 +0.37(+1.42%)
Oct 03, 2003 26.50 26.50 25.89 26.07 146,200 -0.05(-0.21%)
Oct 02, 2003 25.67 26.30 25.45 26.12 218,200 +1.20(+4.84%)
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.