Meritage Corp (NY: MTH )

104.80 USD -3.73 (-3.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 29.67 29.69 29.33 29.55 40,000 -0.08(-0.27%)
Oct 30, 2003 29.85 29.85 29.39 29.63 94,300 -0.36(-1.20%)
Oct 29, 2003 29.15 29.99 29.05 29.99 83,500 +0.79(+2.71%)
Oct 28, 2003 29.04 29.33 28.96 29.20 123,500 +0.21(+0.72%)
Oct 27, 2003 28.12 29.20 28.12 28.99 132,400 +0.94(+3.35%)
Oct 24, 2003 28.80 28.80 27.55 28.05 262,300 -0.86(-2.97%)
Oct 23, 2003 27.50 28.91 27.12 28.91 345,400 +0.91(+3.25%)
Oct 22, 2003 27.27 28.20 26.50 28.00 331,200 -0.23(-0.80%)
Oct 21, 2003 27.75 28.25 27.35 28.23 197,400 +1.17(+4.31%)
Oct 20, 2003 27.44 27.45 26.73 27.06 89,200 -0.29(-1.06%)
Oct 17, 2003 27.75 27.75 26.66 27.35 69,800 -0.40(-1.44%)
Oct 16, 2003 27.08 27.80 27.08 27.75 85,300 +0.67(+2.47%)
Oct 15, 2003 28.50 28.50 27.15 27.08 146,100 -1.34(-4.73%)
Oct 14, 2003 28.42 28.77 28.42 28.42 95,700 +0.32(+1.16%)
Oct 13, 2003 27.51 28.33 27.51 28.10 41,300 +0.59(+2.13%)
Oct 10, 2003 27.58 27.58 27.20 27.51 38,100 -0.14(-0.49%)
Oct 09, 2003 27.00 28.05 27.00 27.65 123,100 +0.78(+2.90%)
Oct 08, 2003 26.20 27.29 26.20 26.87 110,500 +0.63(+2.40%)
Oct 07, 2003 26.44 26.48 26.00 26.24 210,600 -0.20(-0.76%)
Oct 06, 2003 26.07 26.80 26.00 26.44 102,600 +0.37(+1.42%)
Oct 03, 2003 26.50 26.50 25.89 26.07 146,200 -0.05(-0.21%)
Oct 02, 2003 25.67 26.30 25.45 26.12 218,200 +1.20(+4.84%)
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.