Meritage Corp (NY: MTH )

89.17 +1.69 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 33.66 34.31 33.52 33.92 140,000 +0.30(+0.89%)
Apr 29, 2004 34.10 34.55 33.24 33.62 141,100 -0.45(-1.32%)
Apr 28, 2004 35.12 35.17 34.06 34.08 156,200 -1.05(-2.99%)
Apr 27, 2004 34.90 35.62 34.76 35.12 316,400 +0.33(+0.93%)
Apr 26, 2004 34.50 35.14 34.47 34.80 166,700 +0.30(+0.87%)
Apr 23, 2004 34.85 34.85 34.37 34.50 187,700 -0.45(-1.29%)
Apr 22, 2004 33.85 35.00 33.62 34.95 347,500 +1.45(+4.33%)
Apr 21, 2004 33.25 33.99 32.85 33.50 234,800 +0.59(+1.78%)
Apr 20, 2004 33.88 34.00 32.88 32.91 159,300 -0.96(-2.83%)
Apr 19, 2004 34.00 34.00 33.55 33.88 65,600 -0.12(-0.37%)
Apr 16, 2004 33.90 34.15 33.84 34.00 208,900 +0.36(+1.07%)
Apr 15, 2004 34.42 34.52 33.34 33.64 220,400 -0.48(-1.41%)
Apr 14, 2004 34.49 34.49 33.80 34.12 252,200 -0.38(-1.09%)
Apr 13, 2004 36.02 36.02 34.25 34.49 230,200 -1.53(-4.25%)
Apr 12, 2004 35.94 36.15 35.70 36.02 186,700 +0.09(+0.25%)
Apr 08, 2004 36.23 36.50 35.91 35.94 184,600 -0.11(-0.32%)
Apr 07, 2004 35.98 36.20 35.60 36.05 144,500 +0.07(+0.21%)
Apr 06, 2004 35.70 36.12 35.70 35.98 203,300 +0.29(+0.81%)
Apr 05, 2004 35.90 36.17 35.23 35.69 273,000 -0.31(-0.87%)
Apr 02, 2004 36.95 36.95 35.95 36.00 151,600 -1.08(-2.90%)
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.