Meritage Corp (NY: MTH )

101.53 USD -2.90 (-2.78%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 79.51 81.61 79.30 79.50 412,200 +0.00(+0.00%)
Jun 29, 2005 81.30 81.30 79.10 79.50 278,200 -1.61(-1.98%)
Jun 28, 2005 80.10 81.33 79.40 81.11 524,500 +1.11(+1.39%)
Jun 27, 2005 79.51 80.90 79.51 80.00 472,900 -0.15(-0.19%)
Jun 24, 2005 82.30 82.34 78.08 80.15 1,277,700 -1.70(-2.08%)
Jun 23, 2005 82.81 84.37 81.40 81.85 369,300 -1.35(-1.62%)
Jun 22, 2005 82.35 83.45 81.66 83.20 315,200 +0.85(+1.03%)
Jun 21, 2005 82.64 83.40 81.60 82.35 324,500 -0.28(-0.34%)
Jun 20, 2005 83.80 84.00 82.18 82.63 468,600 -1.17(-1.40%)
Jun 17, 2005 82.50 85.00 81.80 83.80 1,279,100 +4.79(+6.06%)
Jun 16, 2005 75.60 79.20 75.35 79.01 661,200 +3.16(+4.17%)
Jun 15, 2005 73.84 76.19 73.41 75.85 535,700 +2.00(+2.71%)
Jun 14, 2005 72.27 74.15 71.74 73.85 491,800 +1.57(+2.17%)
Jun 13, 2005 73.36 73.36 71.72 72.28 435,700 -1.09(-1.49%)
Jun 10, 2005 74.44 75.14 73.00 73.37 292,500 -1.12(-1.50%)
Jun 09, 2005 73.82 75.30 72.41 74.49 358,500 +0.42(+0.57%)
Jun 08, 2005 76.25 76.25 73.18 74.07 317,500 -1.56(-2.06%)
Jun 07, 2005 75.59 77.49 75.40 75.63 239,900 +0.14(+0.19%)
Jun 06, 2005 75.18 75.97 74.02 75.49 314,300 +0.75(+1.00%)
Jun 03, 2005 77.14 77.68 74.70 74.74 443,600 -2.40(-3.11%)
Jun 02, 2005 76.00 77.23 75.86 77.14 458,700 +0.66(+0.86%)
Jun 01, 2005 72.73 77.40 72.31 76.48 726,600 +3.76(+5.17%)
May 31, 2005 73.70 74.01 72.28 72.72 423,400 +0.02(+0.03%)
May 27, 2005 73.40 73.54 72.10 72.70 229,400 -1.23(-1.66%)
May 26, 2005 72.61 74.95 72.61 73.93 437,000 +2.48(+3.47%)
May 25, 2005 74.84 74.89 70.88 71.45 512,000 -2.83(-3.81%)
May 24, 2005 73.60 74.84 72.97 74.28 361,600 +0.17(+0.23%)
May 23, 2005 71.90 75.24 71.48 74.11 520,500 +3.03(+4.26%)
May 20, 2005 72.30 72.30 70.88 71.08 167,700 -1.22(-1.69%)
May 19, 2005 71.64 72.55 70.69 72.30 291,300 +0.50(+0.70%)
May 18, 2005 68.85 72.80 68.85 71.80 551,500 +3.95(+5.82%)
May 17, 2005 67.04 68.20 66.10 67.85 372,200 +0.82(+1.22%)
May 16, 2005 64.00 67.27 64.00 67.03 305,800 +3.09(+4.83%)
May 13, 2005 65.47 66.13 63.61 63.94 285,200 -1.53(-2.34%)
May 12, 2005 67.40 67.40 65.47 65.47 302,200 -1.85(-2.75%)
May 11, 2005 67.35 67.68 66.11 67.32 233,600 +0.34(+0.51%)
May 10, 2005 68.32 68.49 66.65 66.98 288,000 -1.59(-2.32%)
May 09, 2005 68.16 68.72 67.28 68.57 273,900 +0.50(+0.73%)
May 06, 2005 67.44 68.46 66.41 68.07 368,500 +0.82(+1.22%)
May 05, 2005 65.00 67.74 65.00 67.25 461,100 +2.35(+3.62%)
May 04, 2005 63.70 65.24 63.25 64.90 402,200 +0.20(+0.31%)
May 03, 2005 64.25 65.48 64.25 64.70 402,100 +1.12(+1.76%)
May 02, 2005 63.20 63.90 62.74 63.58 199,000 +0.29(+0.46%)
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.