Meritage Corp (NY: MTH )

81.75 -1.11 (-1.34%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.81 20.14 19.35 19.50 1,558,408 -0.19(-0.96%)
Jul 30, 2007 19.86 20.00 19.40 19.69 1,131,928 +0.18(+0.92%)
Jul 27, 2007 19.62 19.94 18.88 19.51 1,693,338 -0.17(-0.86%)
Jul 26, 2007 20.22 20.40 19.20 19.68 1,706,719 -1.38(-6.55%)
Jul 25, 2007 22.25 22.25 20.60 21.06 1,401,538 -0.38(-1.77%)
Jul 24, 2007 22.20 22.32 21.26 21.44 1,489,257 -1.09(-4.84%)
Jul 23, 2007 23.85 24.00 22.50 22.53 1,106,000 -1.39(-5.81%)
Jul 20, 2007 23.96 24.08 23.31 23.92 1,253,700 -0.10(-0.42%)
Jul 19, 2007 24.16 24.40 23.93 24.02 376,600 -0.05(-0.21%)
Jul 18, 2007 24.60 24.99 23.68 24.07 1,113,540 -0.82(-3.29%)
Jul 17, 2007 25.45 25.50 24.76 24.89 1,111,100 -0.57(-2.24%)
Jul 16, 2007 25.68 25.99 25.26 25.46 776,200 -0.28(-1.09%)
Jul 13, 2007 25.23 26.00 25.06 25.74 1,268,100 +0.61(+2.43%)
Jul 12, 2007 24.83 25.27 24.53 25.13 909,400 +0.37(+1.49%)
Jul 11, 2007 24.66 24.92 24.23 24.76 970,700 -0.05(-0.20%)
Jul 10, 2007 25.98 25.98 24.75 24.81 1,621,700 -1.46(-5.56%)
Jul 09, 2007 26.60 26.60 26.16 26.27 1,301,300 -0.46(-1.72%)
Jul 06, 2007 25.50 26.96 25.76 26.73 1,338,714 +0.62(+2.37%)
Jul 05, 2007 26.06 26.21 25.69 26.11 703,200 +0.10(+0.38%)
Jul 03, 2007 26.65 26.97 26.00 26.01 623,800 -0.56(-2.11%)
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.