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 (%)
Jul 31, 2003 22.12 22.46 22.00 22.19 142,700 -0.01(-0.05%)
Jul 30, 2003 21.98 22.38 21.94 22.20 183,200 +0.20(+0.91%)
Jul 29, 2003 22.65 22.70 21.95 22.00 182,600 -0.75(-3.30%)
Jul 28, 2003 22.88 23.00 22.70 22.75 90,200 -0.18(-0.76%)
Jul 25, 2003 22.70 23.00 22.52 22.93 124,000 +0.08(+0.35%)
Jul 24, 2003 22.75 23.12 22.75 22.84 170,800 +0.12(+0.53%)
Jul 23, 2003 22.93 23.00 22.60 22.73 196,600 -0.02(-0.11%)
Jul 22, 2003 23.50 23.55 22.36 22.75 338,900 -0.92(-3.89%)
Jul 21, 2003 23.86 24.23 23.35 23.67 112,700 -0.18(-0.75%)
Jul 18, 2003 24.15 24.20 23.38 23.85 116,700 -0.35(-1.47%)
Jul 17, 2003 24.18 24.59 24.12 24.20 110,400 -0.10(-0.39%)
Jul 16, 2003 25.15 25.15 23.55 24.30 344,100 -0.85(-3.38%)
Jul 15, 2003 26.80 27.30 25.15 25.15 194,100 -1.49(-5.59%)
Jul 14, 2003 26.40 27.10 26.35 26.64 77,200 +0.41(+1.56%)
Jul 11, 2003 26.18 26.35 25.98 26.23 57,100 +0.18(+0.69%)
Jul 10, 2003 26.02 26.14 25.60 26.05 83,200 -0.12(-0.48%)
Jul 09, 2003 26.43 26.43 25.65 26.18 103,800 -0.25(-0.96%)
Jul 08, 2003 25.60 26.57 25.56 26.43 164,800 +0.88(+3.46%)
Jul 07, 2003 25.39 25.84 25.35 25.55 91,800 +0.36(+1.43%)
Jul 03, 2003 25.02 25.18 24.93 25.18 56,700 +0.00(+0.02%)
Jul 02, 2003 25.10 25.25 25.00 25.18 88,900 +0.17(+0.68%)
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.