Meritage Corp (NY: MTH )

104.72 USD +1.90 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 63.90 63.90 62.58 62.92 333,500 -1.08(-1.69%)
Dec 29, 2005 63.87 64.38 63.13 64.00 303,300 +0.14(+0.22%)
Dec 28, 2005 64.20 64.70 63.78 63.86 211,400 -0.76(-1.18%)
Dec 27, 2005 64.70 65.62 64.50 64.62 228,200 -0.08(-0.12%)
Dec 23, 2005 65.80 66.10 64.62 64.70 492,300 -1.25(-1.90%)
Dec 22, 2005 65.69 66.34 65.44 65.95 315,200 +0.26(+0.40%)
Dec 21, 2005 67.08 67.13 65.22 65.69 427,800 -1.39(-2.07%)
Dec 20, 2005 66.94 67.22 66.07 67.08 369,700 +0.23(+0.34%)
Dec 19, 2005 68.58 68.79 66.57 66.85 326,400 -1.98(-2.88%)
Dec 16, 2005 70.70 70.70 68.50 68.83 284,600 -0.62(-0.89%)
Dec 15, 2005 71.20 71.80 68.77 69.45 500,000 -1.10(-1.56%)
Dec 14, 2005 70.78 71.29 70.30 70.55 422,600 -0.33(-0.47%)
Dec 13, 2005 69.19 71.89 68.95 70.88 556,000 +1.70(+2.46%)
Dec 12, 2005 68.26 69.48 68.30 69.18 351,700 +0.93(+1.36%)
Dec 09, 2005 67.90 68.31 66.60 68.25 359,200 +0.43(+0.63%)
Dec 08, 2005 66.60 68.25 65.55 67.82 539,100 +1.12(+1.68%)
Dec 07, 2005 68.26 68.31 66.17 66.70 465,900 -1.54(-2.26%)
Dec 06, 2005 68.10 68.95 67.98 68.24 462,500 +0.75(+1.11%)
Dec 05, 2005 67.35 67.60 66.54 67.49 452,000 -1.03(-1.50%)
Dec 02, 2005 67.50 69.25 67.40 68.52 280,900 +1.02(+1.51%)
Dec 01, 2005 67.00 67.77 66.51 67.50 439,000 +1.03(+1.55%)
Nov 30, 2005 65.69 66.97 64.91 66.47 352,300 +1.16(+1.78%)
Nov 29, 2005 66.00 67.74 65.00 65.31 593,000 -0.33(-0.50%)
Nov 28, 2005 68.15 68.15 65.28 65.64 802,400 -2.50(-3.67%)
Nov 25, 2005 68.31 68.69 67.95 68.14 87,300 -0.07(-0.10%)
Nov 23, 2005 67.81 69.15 67.80 68.21 533,500 +0.41(+0.60%)
Nov 22, 2005 65.20 67.81 64.56 67.80 546,200 +2.50(+3.83%)
Nov 21, 2005 63.17 65.47 63.00 65.30 453,800 +2.13(+3.37%)
Nov 18, 2005 64.04 64.45 62.00 63.17 626,000 +0.37(+0.59%)
Nov 17, 2005 59.75 63.06 59.62 62.80 574,200 +2.30(+3.80%)
Nov 16, 2005 60.32 60.65 58.50 60.50 402,800 +0.70(+1.17%)
Nov 15, 2005 60.30 60.60 58.87 59.80 569,900 -0.50(-0.83%)
Nov 14, 2005 59.25 60.30 58.77 60.30 356,800 +0.90(+1.52%)
Nov 11, 2005 60.25 61.15 58.79 59.40 274,500 -0.55(-0.92%)
Nov 10, 2005 58.00 60.10 57.29 59.95 405,400 +2.01(+3.47%)
Nov 09, 2005 59.17 59.90 57.77 57.94 887,000 -0.33(-0.57%)
Nov 08, 2005 62.70 62.71 58.27 58.27 1,440,600 -7.38(-11.24%)
Nov 07, 2005 63.99 66.24 63.28 65.65 514,100 +1.67(+2.61%)
Nov 04, 2005 64.80 65.02 62.81 63.98 576,300 -0.57(-0.88%)
Nov 03, 2005 67.48 67.98 64.18 64.55 639,900 -1.93(-2.90%)
Nov 02, 2005 63.44 67.01 63.00 66.48 744,700 +3.15(+4.97%)
Nov 01, 2005 62.49 63.60 61.75 63.33 611,100 +1.06(+1.70%)
Oct 31, 2005 61.43 64.08 61.43 62.27 642,200 +1.32(+2.17%)
Oct 28, 2005 59.24 61.05 58.91 60.95 795,100 +1.79(+3.03%)
Oct 27, 2005 62.08 62.08 58.81 59.16 668,300 -2.89(-4.66%)
Oct 26, 2005 64.80 64.81 62.00 62.05 713,700 -2.95(-4.54%)
Oct 25, 2005 65.61 65.80 63.50 65.00 419,700 -0.61(-0.93%)
Oct 24, 2005 64.75 65.75 63.50 65.61 643,400 +1.45(+2.26%)
Oct 21, 2005 63.63 64.55 62.75 64.16 753,000 +1.52(+2.43%)
Oct 20, 2005 62.50 64.24 62.13 62.64 813,800 -1.05(-1.65%)
Oct 19, 2005 61.30 64.00 59.05 63.69 865,700 +1.84(+2.97%)
Oct 18, 2005 62.50 62.80 61.02 61.85 834,200 -0.31(-0.50%)
Oct 17, 2005 61.40 62.19 60.57 62.16 527,500 +1.02(+1.67%)
Oct 14, 2005 62.52 62.74 60.12 61.14 815,400 -0.48(-0.78%)
Oct 13, 2005 62.00 62.17 59.64 61.62 753,100 -0.60(-0.96%)
Oct 12, 2005 62.92 63.17 60.91 62.22 725,100 -1.20(-1.89%)
Oct 11, 2005 66.25 66.58 62.81 63.42 751,900 -1.41(-2.17%)
Oct 10, 2005 67.17 67.17 63.70 64.83 695,000 -2.17(-3.24%)
Oct 07, 2005 65.75 67.59 65.05 67.00 911,500 +1.70(+2.60%)
Oct 06, 2005 69.49 69.49 64.54 65.30 1,170,700 -3.49(-5.07%)
Oct 05, 2005 72.65 72.80 68.46 68.79 901,600 -3.86(-5.31%)
Oct 04, 2005 73.60 75.29 72.65 72.65 437,200 -3.87(-5.06%)
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.