Meritage Corp (NY: MTH )

83.40 -2.90 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 34.38 34.38 33.06 33.16 103,700 -1.12(-3.27%)
Dec 30, 2003 34.65 34.65 34.02 34.27 96,800 -0.43(-1.22%)
Dec 29, 2003 33.94 34.80 33.94 34.70 78,800 +0.89(+2.62%)
Dec 26, 2003 33.68 33.92 33.68 33.81 15,800 +0.26(+0.77%)
Dec 24, 2003 34.01 34.01 33.55 33.55 44,400 -0.45(-1.31%)
Dec 23, 2003 33.85 34.15 33.81 34.00 99,600 -0.49(-1.43%)
Dec 22, 2003 32.69 34.71 32.69 34.49 216,400 +1.81(+5.54%)
Dec 19, 2003 32.10 32.69 32.05 32.69 74,300 +0.60(+1.87%)
Dec 18, 2003 31.52 32.12 31.52 32.09 55,500 +0.53(+1.66%)
Dec 17, 2003 30.93 31.52 30.84 31.56 73,300 +0.65(+2.10%)
Dec 16, 2003 30.96 31.00 29.91 30.91 122,800 -0.09(-0.29%)
Dec 15, 2003 32.00 32.00 31.00 31.00 55,800 -0.62(-1.98%)
Dec 12, 2003 31.55 31.85 31.41 31.62 46,300 +0.23(+0.72%)
Dec 11, 2003 30.93 31.45 30.93 31.40 100,100 +0.52(+1.70%)
Dec 10, 2003 32.08 32.08 30.75 30.88 288,700 -1.26(-3.91%)
Dec 09, 2003 32.47 32.47 32.05 32.13 129,900 -0.45(-1.37%)
Dec 08, 2003 31.75 32.65 31.75 32.58 42,600 +0.93(+2.92%)
Dec 05, 2003 32.05 32.17 32.00 31.65 45,000 -0.46(-1.43%)
Dec 04, 2003 32.38 32.56 31.88 32.11 218,200 -0.27(-0.83%)
Dec 03, 2003 32.68 32.84 32.35 32.38 69,500 -0.36(-1.10%)
Dec 02, 2003 32.45 32.72 32.32 32.74 142,300 +0.29(+0.89%)
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.