Meritage Corp (NY: MTH )

82.16 -0.70 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 38.50 39.15 38.12 38.77 654,400 -0.17(-0.44%)
Jul 28, 2006 38.28 39.40 38.11 38.94 902,400 +0.91(+2.39%)
Jul 27, 2006 40.05 40.48 37.42 38.03 1,696,600 +0.45(+1.20%)
Jul 26, 2006 37.34 38.31 36.26 37.58 828,800 +0.05(+0.13%)
Jul 25, 2006 36.82 38.60 36.51 37.53 878,700 +0.71(+1.93%)
Jul 24, 2006 35.35 36.84 35.69 36.82 756,300 +1.48(+4.19%)
Jul 21, 2006 35.99 36.21 34.44 35.34 1,096,200 -0.65(-1.81%)
Jul 20, 2006 37.65 38.22 35.94 35.99 947,900 -2.50(-6.50%)
Jul 19, 2006 36.68 38.57 36.63 38.49 971,300 +1.82(+4.96%)
Jul 18, 2006 38.10 38.30 35.76 36.67 1,480,500 -1.31(-3.45%)
Jul 17, 2006 39.10 39.24 37.72 37.98 1,312,700 -0.77(-1.99%)
Jul 14, 2006 41.60 41.61 38.45 38.75 2,126,300 -3.32(-7.89%)
Jul 13, 2006 43.09 43.47 41.89 42.07 617,200 -1.02(-2.37%)
Jul 12, 2006 44.35 44.69 42.95 43.09 531,200 -1.26(-2.84%)
Jul 11, 2006 44.75 44.75 43.82 44.35 753,500 -0.60(-1.33%)
Jul 10, 2006 45.85 45.97 44.76 44.95 601,300 -0.42(-0.93%)
Jul 07, 2006 46.06 46.84 45.22 45.37 914,400 -0.88(-1.90%)
Jul 06, 2006 46.75 47.00 45.83 46.25 930,000 +0.07(+0.15%)
Jul 05, 2006 47.30 47.31 45.96 46.18 849,800 -1.49(-3.13%)
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.