Meritage Corp (NY: MTH )

112.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 61.81 61.80 58.49 58.53 695,000 -3.28(-5.31%)
Feb 27, 2006 61.50 62.23 60.58 61.81 494,800 -0.07(-0.11%)
Feb 24, 2006 61.25 61.88 60.93 61.88 385,000 +0.50(+0.81%)
Feb 23, 2006 62.33 62.33 61.13 61.38 462,900 -0.95(-1.52%)
Feb 22, 2006 59.16 62.40 59.16 62.33 651,800 +3.18(+5.38%)
Feb 21, 2006 58.50 59.50 58.06 59.15 519,000 +0.84(+1.44%)
Feb 17, 2006 59.26 59.75 58.27 58.31 201,700 -0.95(-1.60%)
Feb 16, 2006 58.77 59.40 58.03 59.26 351,300 +1.09(+1.87%)
Feb 15, 2006 58.37 59.25 57.25 58.17 489,700 -0.32(-0.55%)
Feb 14, 2006 57.90 58.63 56.65 58.49 731,000 +0.60(+1.04%)
Feb 13, 2006 58.56 58.95 57.65 57.89 334,500 -0.67(-1.14%)
Feb 10, 2006 59.00 59.00 57.98 58.56 366,400 -0.82(-1.38%)
Feb 09, 2006 58.76 60.25 58.76 59.38 406,900 +0.62(+1.06%)
Feb 08, 2006 58.13 58.99 57.35 58.76 488,100 +0.63(+1.08%)
Feb 07, 2006 58.00 59.49 57.75 58.13 736,400 -2.27(-3.76%)
Feb 06, 2006 60.55 61.16 59.90 60.40 744,300 -0.11(-0.18%)
Feb 03, 2006 58.00 60.71 57.65 60.51 728,100 +1.75(+2.98%)
Feb 02, 2006 59.81 59.81 58.47 58.76 668,400 -1.05(-1.76%)
Feb 01, 2006 60.50 60.50 59.73 59.81 693,900 -0.69(-1.14%)
Jan 31, 2006 60.55 60.67 59.47 60.50 689,100 -0.30(-0.49%)
Jan 30, 2006 61.10 61.35 59.92 60.80 695,700 -0.40(-0.65%)
Jan 27, 2006 60.76 62.51 59.76 61.20 907,900 +0.45(+0.74%)
Jan 26, 2006 58.70 62.00 58.00 60.75 1,922,700 +4.12(+7.28%)
Jan 25, 2006 58.20 58.21 55.75 56.63 758,400 -1.57(-2.70%)
Jan 24, 2006 58.10 58.96 58.01 58.20 441,900 +0.41(+0.71%)
Jan 23, 2006 57.75 58.15 57.32 57.79 632,200 -0.39(-0.67%)
Jan 20, 2006 59.96 59.96 57.82 58.18 747,200 -0.86(-1.46%)
Jan 19, 2006 61.15 61.40 58.89 59.04 856,800 -2.11(-3.45%)
Jan 18, 2006 61.45 62.25 60.27 61.15 595,700 -0.65(-1.05%)
Jan 17, 2006 63.25 63.72 61.39 61.80 621,600 -2.61(-4.05%)
Jan 13, 2006 64.40 64.70 64.06 64.41 361,400 +0.01(+0.02%)
Jan 12, 2006 65.40 65.46 63.77 64.40 518,300 -1.00(-1.53%)
Jan 11, 2006 64.00 66.45 64.00 65.40 1,253,400 -2.44(-3.60%)
Jan 10, 2006 66.15 67.91 65.80 67.84 387,200 +1.59(+2.40%)
Jan 09, 2006 63.50 66.65 63.50 66.25 715,300 +2.75(+4.33%)
Jan 06, 2006 63.10 63.68 62.75 63.50 584,900 -0.74(-1.15%)
Jan 05, 2006 63.03 64.65 62.75 64.24 769,400 +1.22(+1.94%)
Jan 04, 2006 63.54 63.90 62.69 63.02 422,700 -0.51(-0.80%)
Jan 03, 2006 62.92 64.10 61.02 63.53 776,800 +0.61(+0.97%)
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%)
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.