Meritage Corp (NY: MTH )

73.81 +1.77 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 64.06 64.50 62.06 63.29 605,300 +0.04(+0.06%)
Apr 28, 2005 65.80 66.33 63.25 63.25 583,200 -2.94(-4.44%)
Apr 27, 2005 65.42 67.54 63.91 66.19 662,800 +0.52(+0.79%)
Apr 26, 2005 62.30 68.48 62.29 65.67 1,275,000 +4.87(+8.01%)
Apr 25, 2005 58.90 61.50 58.76 60.80 563,100 +1.46(+2.46%)
Apr 22, 2005 60.99 61.04 58.72 59.34 345,600 -1.65(-2.71%)
Apr 21, 2005 59.50 61.10 59.36 60.99 305,100 +2.11(+3.58%)
Apr 20, 2005 60.50 61.50 58.54 58.88 300,900 -2.55(-4.15%)
Apr 19, 2005 60.00 62.40 59.64 61.43 269,600 +1.01(+1.67%)
Apr 18, 2005 59.85 60.72 59.14 60.42 407,000 +1.57(+2.67%)
Apr 15, 2005 60.73 61.37 58.71 58.85 412,100 -1.63(-2.70%)
Apr 14, 2005 62.52 62.67 60.40 60.48 442,900 -2.03(-3.25%)
Apr 13, 2005 64.15 64.32 61.76 62.51 363,500 -1.56(-2.43%)
Apr 12, 2005 61.00 64.65 61.00 64.07 519,700 +2.79(+4.55%)
Apr 11, 2005 60.74 61.72 60.24 61.28 286,800 +0.42(+0.69%)
Apr 08, 2005 62.00 62.50 60.80 60.86 395,900 +0.35(+0.58%)
Apr 07, 2005 59.55 60.97 59.52 60.51 253,900 +0.91(+1.53%)
Apr 06, 2005 60.21 60.39 59.30 59.60 244,500 -0.86(-1.42%)
Apr 05, 2005 60.90 61.37 60.28 60.46 431,700 +0.22(+0.37%)
Apr 04, 2005 59.00 60.84 58.71 60.24 319,200 +0.79(+1.33%)
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.