Meritage Corp (NY: MTH )

120.28 USD -0.38 (-0.31%)
Streaming Delayed Price Updated: 11:38 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 53.88 53.88 52.72 53.59 822,300 -0.29(-0.54%)
May 30, 2006 56.19 56.19 53.87 53.88 709,800 -2.43(-4.32%)
May 26, 2006 57.77 57.77 55.67 56.31 532,300 +0.49(+0.88%)
May 25, 2006 55.27 56.05 54.45 55.82 624,200 +0.05(+0.09%)
May 24, 2006 53.62 56.40 53.30 55.77 1,336,200 +2.15(+4.01%)
May 23, 2006 54.50 55.80 53.62 53.62 766,800 -0.21(-0.39%)
May 22, 2006 56.65 56.66 53.05 53.83 1,140,300 -2.84(-5.01%)
May 19, 2006 57.08 57.09 54.86 56.67 1,167,100 -0.66(-1.15%)
May 18, 2006 59.75 60.14 57.29 57.33 862,900 -2.11(-3.55%)
May 17, 2006 59.70 60.15 58.49 59.44 549,500 -0.91(-1.51%)
May 16, 2006 61.20 61.87 59.67 60.35 444,700 -1.03(-1.68%)
May 15, 2006 61.72 62.40 60.02 61.38 557,700 -0.35(-0.57%)
May 12, 2006 62.35 62.43 60.50 61.73 587,200 -0.87(-1.39%)
May 11, 2006 64.70 65.12 62.60 62.60 416,800 -2.57(-3.94%)
May 10, 2006 64.70 66.62 64.70 65.17 547,500 +0.47(+0.73%)
May 09, 2006 64.44 65.05 64.38 64.70 490,300 +0.26(+0.40%)
May 08, 2006 65.55 66.00 64.34 64.44 489,100 -1.11(-1.69%)
May 05, 2006 65.54 66.00 64.33 65.55 492,600 +1.01(+1.56%)
May 04, 2006 64.85 64.85 64.00 64.54 348,100 +0.69(+1.08%)
May 03, 2006 64.77 66.00 63.42 63.85 558,700 -0.92(-1.42%)
May 02, 2006 64.27 65.11 63.19 64.77 702,900 +0.50(+0.78%)
May 01, 2006 65.08 65.55 64.10 64.27 763,700 -1.31(-2.00%)
Apr 28, 2006 65.30 66.78 65.30 65.58 424,900 +0.03(+0.05%)
Apr 27, 2006 65.00 65.71 64.01 65.55 655,100 -0.65(-0.98%)
Apr 26, 2006 61.98 68.34 61.98 66.20 1,379,400 +4.85(+7.91%)
Apr 25, 2006 61.15 61.55 60.92 61.35 542,200 +0.20(+0.33%)
Apr 24, 2006 61.90 62.11 60.89 61.15 426,600 -0.74(-1.20%)
Apr 21, 2006 62.25 62.50 61.60 61.89 258,800 -0.07(-0.11%)
Apr 20, 2006 61.50 62.26 61.00 61.96 244,700 -0.13(-0.21%)
Apr 19, 2006 61.41 62.33 60.86 62.09 555,700 +0.68(+1.11%)
Apr 18, 2006 59.60 61.86 58.70 61.41 774,400 +1.81(+3.04%)
Apr 17, 2006 59.73 60.78 59.08 59.60 362,100 -0.03(-0.05%)
Apr 13, 2006 60.10 60.11 59.12 59.63 370,900 -0.47(-0.78%)
Apr 12, 2006 60.22 60.58 59.94 60.10 449,600 -0.02(-0.03%)
Apr 11, 2006 60.99 61.00 59.97 60.12 593,500 -0.53(-0.87%)
Apr 10, 2006 61.10 61.95 60.53 60.65 547,000 -0.45(-0.74%)
Apr 07, 2006 61.85 61.85 59.89 61.10 715,700 +1.20(+2.00%)
Apr 06, 2006 59.42 61.98 59.00 59.90 820,600 +0.48(+0.81%)
Apr 05, 2006 57.40 59.49 57.40 59.42 685,900 +3.10(+5.50%)
Apr 04, 2006 55.78 56.50 55.02 56.32 416,100 +1.00(+1.81%)
Apr 03, 2006 54.96 55.82 54.51 55.32 357,500 +0.36(+0.66%)
Mar 31, 2006 55.16 55.48 54.63 54.96 457,000 -0.20(-0.36%)
Mar 30, 2006 55.72 56.15 54.45 55.16 348,200 -0.55(-0.99%)
Mar 29, 2006 56.24 56.69 55.56 55.71 403,900 -0.78(-1.38%)
Mar 28, 2006 58.00 58.08 56.30 56.49 677,700 -0.76(-1.33%)
Mar 27, 2006 56.49 57.40 56.49 57.25 245,100 +0.65(+1.15%)
Mar 24, 2006 57.49 57.49 55.97 56.60 971,100 -0.90(-1.57%)
Mar 23, 2006 55.84 58.45 55.75 57.50 514,900 +1.82(+3.27%)
Mar 22, 2006 56.08 56.85 55.52 55.68 513,700 -0.39(-0.70%)
Mar 21, 2006 57.43 57.44 56.00 56.07 772,400 -1.36(-2.37%)
Mar 20, 2006 59.02 59.02 57.10 57.43 611,200 -1.59(-2.69%)
Mar 17, 2006 57.58 59.50 57.47 59.02 969,000 +2.10(+3.69%)
Mar 16, 2006 56.05 57.85 56.00 56.92 558,600 +1.35(+2.43%)
Mar 15, 2006 54.85 55.85 54.67 55.57 959,000 +0.58(+1.05%)
Mar 14, 2006 52.95 55.19 52.95 54.99 510,800 +1.94(+3.66%)
Mar 13, 2006 53.06 53.96 52.45 53.05 410,600 +0.00(+0.00%)
Mar 10, 2006 52.55 54.25 52.42 53.05 379,800 +0.50(+0.95%)
Mar 09, 2006 54.50 54.54 52.44 52.55 588,800 -1.78(-3.28%)
Mar 08, 2006 54.25 54.61 53.23 54.33 598,700 -0.11(-0.20%)
Mar 07, 2006 55.76 55.76 53.60 54.44 677,000 -1.55(-2.77%)
Mar 06, 2006 57.00 57.24 55.33 55.99 549,700 -1.01(-1.77%)
Mar 03, 2006 57.30 57.77 56.95 57.00 468,300 -1.10(-1.89%)
Mar 02, 2006 57.95 58.54 57.34 58.10 572,400 +0.15(+0.26%)
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.