Meritage Corp (NY: MTH )

110.77 +0.77 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 58.95 59.45 58.56 58.77 227,989 +0.57(+0.98%)
Mar 30, 2005 57.45 58.40 57.45 58.20 263,682 +0.73(+1.27%)
Mar 29, 2005 59.30 59.83 57.33 57.47 366,949 -1.96(-3.31%)
Mar 28, 2005 59.94 60.14 58.05 59.44 261,175 -0.11(-0.18%)
Mar 24, 2005 58.85 59.91 58.85 59.55 273,307 +1.08(+1.84%)
Mar 23, 2005 59.44 59.65 58.45 58.47 296,466 -0.97(-1.63%)
Mar 22, 2005 61.34 61.89 59.16 59.44 497,085 -0.31(-0.52%)
Mar 21, 2005 60.15 60.77 58.90 59.74 393,317 -0.40(-0.66%)
Mar 18, 2005 61.00 61.84 59.50 60.14 708,633 -0.85(-1.39%)
Mar 17, 2005 63.31 63.31 60.14 60.99 646,973 -2.06(-3.27%)
Mar 16, 2005 64.53 64.53 61.73 63.06 559,848 +0.21(+0.33%)
Mar 15, 2005 64.53 65.78 62.54 62.85 669,331 -1.42(-2.20%)
Mar 14, 2005 66.14 66.57 63.25 64.26 607,672 -2.03(-3.07%)
Mar 11, 2005 66.36 67.23 65.45 66.30 349,403 -0.63(-0.94%)
Mar 10, 2005 68.10 68.82 66.33 66.93 514,130 -1.47(-2.14%)
Mar 09, 2005 69.81 70.22 67.47 68.39 561,753 -3.32(-4.63%)
Mar 08, 2005 73.87 73.87 71.42 71.71 291,654 -2.15(-2.92%)
Mar 07, 2005 75.15 75.30 73.55 73.87 274,209 -1.28(-1.70%)
Mar 04, 2005 73.11 75.55 72.94 75.15 279,823 +3.03(+4.20%)
Mar 03, 2005 74.31 74.56 71.91 72.11 239,720 -0.80(-1.09%)
Mar 02, 2005 72.48 73.19 71.52 72.91 546,112 -0.57(-0.77%)
Mar 01, 2005 73.61 74.31 72.81 73.48 456,681 +0.44(+0.60%)
Feb 28, 2005 75.95 76.21 72.29 73.04 715,049 -2.86(-3.77%)
Feb 25, 2005 70.67 76.42 70.62 75.90 1,711,627 +5.47(+7.76%)
Feb 24, 2005 68.57 70.82 67.82 70.44 715,851 +1.32(+1.90%)
Feb 23, 2005 69.82 69.88 66.83 69.12 420,387 +0.67(+0.98%)
Feb 22, 2005 71.26 72.19 68.33 68.45 345,694 -2.79(-3.92%)
Feb 18, 2005 71.98 71.98 70.52 71.25 279,823 -0.99(-1.37%)
Feb 17, 2005 72.36 73.30 72.11 72.23 234,506 -0.13(-0.18%)
Feb 16, 2005 71.81 72.37 70.37 72.36 386,900 +1.67(+2.36%)
Feb 15, 2005 71.82 72.00 69.83 70.70 351,910 -1.03(-1.43%)
Feb 14, 2005 71.57 72.36 70.92 71.72 273,407 +0.40(+0.56%)
Feb 11, 2005 70.62 71.65 69.27 71.33 557,642 -1.35(-1.85%)
Feb 10, 2005 71.41 73.12 71.40 72.67 461,493 +1.46(+2.04%)
Feb 09, 2005 74.15 74.96 70.84 71.22 755,654 -2.93(-3.95%)
Feb 08, 2005 72.66 74.28 72.13 74.15 424,899 +1.98(+2.75%)
Feb 07, 2005 72.51 73.36 70.97 72.16 511,122 +0.46(+0.64%)
Feb 04, 2005 69.51 71.81 69.51 71.70 512,124 +2.63(+3.81%)
Feb 03, 2005 68.02 69.35 67.57 69.07 401,839 +0.84(+1.23%)
Feb 02, 2005 68.03 68.45 67.62 68.23 465,905 +0.20(+0.29%)
Feb 01, 2005 66.03 68.04 65.74 68.03 585,314 +3.55(+5.51%)
Jan 31, 2005 63.82 64.63 62.34 64.48 445,352 +0.75(+1.17%)
Jan 28, 2005 62.24 64.21 61.94 63.73 455,979 +1.70(+2.73%)
Jan 27, 2005 63.43 63.44 61.19 62.04 551,627 -2.13(-3.33%)
Jan 26, 2005 62.05 64.48 61.85 64.17 371,962 +2.12(+3.42%)
Jan 25, 2005 61.60 62.46 60.82 62.05 306,292 +0.55(+0.89%)
Jan 24, 2005 61.44 62.23 61.21 61.50 527,163 +0.06(+0.10%)
Jan 21, 2005 62.07 62.79 61.29 61.44 216,459 -0.38(-0.61%)
Jan 20, 2005 63.54 63.54 61.57 61.82 370,057 -1.91(-3.00%)
Jan 19, 2005 63.83 64.95 62.65 63.73 373,967 +0.28(+0.44%)
Jan 18, 2005 63.04 63.88 62.34 63.46 310,001 +1.12(+1.79%)
Jan 14, 2005 61.35 62.75 60.05 62.34 330,755 +1.49(+2.44%)
Jan 13, 2005 60.34 61.84 59.88 60.85 505,106 +1.26(+2.11%)
Jan 12, 2005 59.31 59.86 58.36 59.60 489,065 +0.04(+0.07%)
Jan 11, 2005 59.24 60.03 58.47 59.56 533,179 -0.18(-0.30%)
Jan 10, 2005 55.91 60.39 55.74 59.74 686,074 +3.98(+7.15%)
Jan 07, 2005 55.61 56.09 55.43 55.75 257,165 +0.44(+0.80%)
Jan 06, 2005 53.86 55.53 53.78 55.31 303,886 +1.65(+3.07%)
Jan 05, 2005 54.23 54.92 53.28 53.66 251,951 -1.07(-1.96%)
Jan 04, 2005 55.73 56.20 54.04 54.73 383,792 -1.04(-1.87%)
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.